Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Babcock & Wilcox Enterprises (NY: BW )

1.230 +0.030 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.210 1.290 1.190 1.230 877,027 +0.03(+2.50%)
May 16, 2024 1.110 1.250 1.110 1.200 826,537 +0.08(+7.14%)
May 15, 2024 1.150 1.160 1.100 1.120 793,720 -0.02(-1.75%)
May 14, 2024 1.180 1.200 1.130 1.140 988,538 -0.05(-4.20%)
May 13, 2024 1.280 1.290 1.170 1.190 1,092,739 -0.10(-7.75%)
May 10, 2024 1.160 1.320 1.156 1.290 1,350,868 +0.07(+5.74%)
May 09, 2024 1.200 1.260 1.130 1.220 1,077,780 +0.05(+4.27%)
May 08, 2024 1.130 1.180 1.060 1.170 759,810 +0.03(+2.63%)
May 07, 2024 1.160 1.190 1.130 1.140 1,153,294 -0.03(-2.56%)
May 06, 2024 1.070 1.220 1.060 1.170 1,796,573 +0.09(+8.33%)
May 03, 2024 1.060 1.110 1.050 1.080 482,464 +0.02(+1.89%)
May 02, 2024 1.040 1.060 0.9800 1.060 912,517 +0.01(+0.95%)
May 01, 2024 1.020 1.080 0.9800 1.050 900,532 +0.03(+2.94%)
Apr 30, 2024 1.020 1.050 0.9900 1.020 607,060 +0.00(+0.00%)
Apr 29, 2024 1.040 1.060 1.010 1.020 485,393 -0.02(-1.92%)
Apr 26, 2024 1.020 1.060 0.9898 1.040 953,237 +0.04(+4.00%)
Apr 25, 2024 1.010 1.050 0.9627 1.000 1,169,198 -0.06(-5.66%)
Apr 24, 2024 0.9800 1.150 0.9800 1.060 1,983,160 +0.14(+15.57%)
Apr 23, 2024 0.9695 0.9799 0.9001 0.9172 508,906 -0.05(-5.59%)
Apr 22, 2024 0.9400 0.9770 0.8600 0.9715 1,476,986 +0.04(+4.70%)
Apr 19, 2024 0.9588 0.9800 0.9144 0.9279 1,103,090 -0.04(-4.18%)
Apr 18, 2024 1.010 1.010 0.9528 0.9684 1,451,304 -0.03(-3.16%)
Apr 17, 2024 0.9900 1.050 0.9823 1.000 797,560 +0.00(+0.47%)
Apr 16, 2024 1.020 1.050 0.9611 0.9953 1,622,980 -0.05(-5.21%)
Apr 15, 2024 1.090 1.120 0.9928 1.050 1,809,128 +0.00(+0.00%)
Apr 12, 2024 1.010 1.090 1.010 1.050 1,505,374 +0.02(+1.94%)
Apr 11, 2024 1.130 1.210 0.9996 1.030 2,630,226 -0.05(-4.63%)
Apr 10, 2024 1.070 1.110 1.050 1.080 1,204,005 -0.04(-3.57%)
Apr 09, 2024 1.110 1.130 1.070 1.120 791,003 +0.02(+1.82%)
Apr 08, 2024 1.150 1.160 1.100 1.100 943,240 -0.03(-2.65%)
Apr 05, 2024 1.150 1.195 1.100 1.130 771,368 -0.02(-1.74%)
Apr 04, 2024 1.200 1.230 1.150 1.150 676,264 -0.03(-2.54%)
Apr 03, 2024 1.160 1.250 1.150 1.180 801,103 +0.02(+1.72%)
Apr 02, 2024 1.170 1.235 1.100 1.160 1,070,839 -0.06(-4.92%)
Apr 01, 2024 1.140 1.225 1.115 1.220 1,481,915 +0.09(+7.96%)
Mar 28, 2024 1.230 1.145 1.115 1.130 966,342 -0.10(-8.13%)
Mar 27, 2024 1.180 1.280 1.160 1.230 1,096,603 +0.05(+4.24%)
Mar 26, 2024 1.300 1.350 1.160 1.180 1,495,080 -0.09(-7.09%)
Mar 25, 2024 1.310 1.550 1.270 1.270 3,387,442 -0.05(-3.79%)
Mar 22, 2024 1.100 1.360 1.081 1.320 3,797,673 +0.26(+24.53%)
Mar 21, 2024 1.140 1.220 1.050 1.060 3,376,701 -0.02(-1.85%)
Mar 20, 2024 0.9000 1.090 0.8200 1.080 5,002,330 +0.19(+21.35%)
Mar 19, 2024 0.8398 0.9200 0.8000 0.8900 7,889,032 +0.11(+13.81%)
Mar 18, 2024 1.010 1.030 0.7530 0.7820 10,889,020 -0.21(-21.01%)
Mar 15, 2024 1.150 1.230 0.9900 0.9900 5,061,703 -0.29(-22.66%)
Mar 14, 2024 1.260 1.350 1.225 1.280 1,349,304 +0.05(+4.07%)
Mar 13, 2024 1.220 1.265 1.190 1.230 1,277,876 -0.01(-0.81%)
Mar 12, 2024 1.290 1.290 1.180 1.240 1,154,739 -0.05(-3.88%)
Mar 11, 2024 1.420 1.465 1.280 1.290 1,004,998 -0.14(-9.79%)
Mar 08, 2024 1.490 1.580 1.430 1.430 823,571 -0.03(-2.05%)
Mar 07, 2024 1.450 1.560 1.420 1.460 1,316,693 +0.00(+0.00%)
Mar 06, 2024 1.290 1.640 1.280 1.460 1,803,669 +0.18(+14.06%)
Mar 05, 2024 1.300 1.365 1.270 1.280 841,564 -0.04(-3.03%)
Mar 04, 2024 1.340 1.430 1.320 1.320 1,124,135 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.