NYSE - Delayed Quote USD
Babcock & Wilcox Enterprises, Inc. (BW-PA)
5.22
-0.65
(-11.07%)
At close: May 30 at 4:00:02 PM EDT
5.48
+0.26
+(4.98%)
After hours: May 30 at 7:30:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.02 | 6.49 | 4.67 | 5.22 | 5.22 | 87,659 |
| May 29, 2025 | 5.42 | 6.21 | 5.42 | 5.87 | 5.87 | 22,097 |
| May 28, 2025 | 6.70 | 6.80 | 5.30 | 5.30 | 5.30 | 41,875 |
| May 27, 2025 | 6.60 | 7.34 | 6.60 | 6.90 | 6.90 | 38,267 |
| May 23, 2025 | 6.96 | 6.96 | 6.22 | 6.52 | 6.52 | 19,485 |
| May 22, 2025 | 6.94 | 7.10 | 6.72 | 6.96 | 6.96 | 8,090 |
| May 21, 2025 | 6.95 | 7.55 | 6.70 | 6.97 | 6.97 | 43,176 |
| May 20, 2025 | 7.30 | 7.73 | 7.20 | 7.21 | 7.21 | 41,549 |
| May 19, 2025 | 6.76 | 7.27 | 6.68 | 7.13 | 7.13 | 42,656 |
| May 16, 2025 | 6.90 | 7.70 | 6.56 | 6.69 | 6.69 | 189,282 |
| May 15, 2025 | 3.95 | 7.50 | 3.88 | 6.22 | 6.22 | 341,727 |
| May 14, 2025 | 3.41 | 3.82 | 3.24 | 3.76 | 3.76 | 109,899 |
| May 13, 2025 | 3.13 | 3.37 | 2.96 | 3.37 | 3.37 | 239,253 |
| May 12, 2025 | 2.94 | 3.14 | 2.75 | 3.03 | 3.03 | 488,796 |
| May 9, 2025 | 2.75 | 2.95 | 2.41 | 2.58 | 2.58 | 128,849 |
| May 8, 2025 | 2.89 | 3.03 | 2.50 | 2.93 | 2.93 | 116,565 |
| May 7, 2025 | 2.69 | 2.93 | 2.65 | 2.84 | 2.84 | 107,138 |
| May 6, 2025 | 3.00 | 3.25 | 2.50 | 2.63 | 2.63 | 138,423 |
| May 5, 2025 | 2.56 | 2.96 | 2.26 | 2.32 | 2.32 | 72,226 |
| May 2, 2025 | 2.46 | 2.72 | 2.46 | 2.50 | 2.50 | 25,090 |
| May 1, 2025 | 2.95 | 2.95 | 2.25 | 2.43 | 2.43 | 20,439 |
| Apr 30, 2025 | 2.61 | 2.75 | 2.46 | 2.65 | 2.65 | 36,674 |
| Apr 29, 2025 | 2.88 | 3.27 | 2.57 | 2.58 | 2.58 | 63,871 |
| Apr 28, 2025 | 3.48 | 3.49 | 2.70 | 2.71 | 2.71 | 78,960 |
| Apr 25, 2025 | 3.09 | 3.49 | 3.05 | 3.14 | 3.14 | 33,158 |
| Apr 24, 2025 | 3.15 | 3.22 | 2.88 | 2.96 | 2.96 | 65,964 |
| Apr 23, 2025 | 3.39 | 3.58 | 3.13 | 3.15 | 3.15 | 79,487 |
| Apr 22, 2025 | 3.55 | 3.68 | 3.25 | 3.25 | 3.25 | 39,794 |
| Apr 21, 2025 | 3.60 | 3.94 | 3.46 | 3.66 | 3.66 | 51,069 |
| Apr 17, 2025 | 3.70 | 3.94 | 3.50 | 3.50 | 3.50 | 25,097 |
| Apr 16, 2025 | 3.94 | 3.94 | 3.50 | 3.73 | 3.73 | 20,851 |
| Apr 15, 2025 | 3.93 | 4.26 | 2.88 | 3.67 | 3.67 | 103,954 |
| Apr 14, 2025 | 4.00 | 4.31 | 3.50 | 4.13 | 4.13 | 110,050 |
| Apr 11, 2025 | 4.76 | 4.87 | 3.22 | 4.20 | 4.20 | 128,259 |
| Apr 10, 2025 | 5.38 | 5.67 | 4.71 | 4.75 | 4.75 | 22,137 |
| Apr 9, 2025 | 5.83 | 5.83 | 4.76 | 5.57 | 5.57 | 53,310 |
| Apr 8, 2025 | 6.91 | 7.86 | 4.54 | 5.67 | 5.67 | 151,000 |
| Apr 7, 2025 | 5.22 | 7.28 | 4.42 | 6.94 | 6.94 | 124,575 |
| Apr 4, 2025 | 6.54 | 6.77 | 6.00 | 6.17 | 6.17 | 49,639 |
| Apr 3, 2025 | 6.99 | 7.00 | 6.54 | 6.70 | 6.70 | 36,859 |
| Apr 2, 2025 | 7.19 | 7.27 | 7.01 | 7.17 | 7.17 | 32,754 |
| Apr 1, 2025 | 8.50 | 8.75 | 6.90 | 7.22 | 7.22 | 116,438 |
| Mar 31, 2025 | 7.40 | 8.39 | 7.08 | 7.83 | 7.83 | 151,747 |
| Mar 28, 2025 | 7.70 | 7.89 | 7.05 | 7.49 | 7.49 | 39,237 |
| Mar 27, 2025 | 8.40 | 8.54 | 7.07 | 7.78 | 7.78 | 76,200 |
| Mar 26, 2025 | 8.65 | 8.74 | 8.40 | 8.49 | 8.49 | 30,124 |
| Mar 25, 2025 | 9.52 | 9.52 | 8.35 | 8.73 | 8.73 | 52,351 |
| Mar 24, 2025 | 9.36 | 9.79 | 9.11 | 9.44 | 9.44 | 17,809 |
| Mar 21, 2025 | 0.484375 Dividend | |||||
| Mar 21, 2025 | 9.27 | 9.59 | 9.10 | 9.48 | 9.48 | 19,997 |
| Mar 20, 2025 | 10.00 | 10.00 | 9.54 | 9.81 | 9.33 | 29,983 |
| Mar 19, 2025 | 9.95 | 9.95 | 9.63 | 9.88 | 9.39 | 17,909 |
| Mar 18, 2025 | 10.10 | 10.25 | 9.50 | 9.87 | 9.38 | 30,746 |
| Mar 17, 2025 | 9.94 | 10.35 | 9.79 | 10.25 | 9.74 | 18,521 |
| Mar 14, 2025 | 9.96 | 10.02 | 9.62 | 9.71 | 9.23 | 8,772 |
| Mar 13, 2025 | 9.99 | 10.08 | 9.78 | 9.81 | 9.33 | 14,586 |
| Mar 12, 2025 | 10.20 | 10.20 | 9.11 | 9.93 | 9.44 | 21,025 |
| Mar 11, 2025 | 10.05 | 10.17 | 9.95 | 10.17 | 9.66 | 4,815 |
| Mar 10, 2025 | 10.21 | 10.23 | 9.96 | 10.00 | 9.51 | 6,170 |
| Mar 7, 2025 | 10.00 | 10.43 | 10.00 | 10.21 | 9.71 | 17,184 |
| Mar 6, 2025 | 10.09 | 10.13 | 9.88 | 10.01 | 9.52 | 7,103 |
| Mar 5, 2025 | 10.14 | 10.14 | 9.82 | 10.09 | 9.59 | 11,806 |
| Mar 4, 2025 | 10.45 | 10.73 | 9.45 | 10.08 | 9.58 | 25,551 |
| Mar 3, 2025 | 10.68 | 10.95 | 10.47 | 10.54 | 10.02 | 10,364 |
| Feb 28, 2025 | 11.00 | 11.05 | 10.40 | 10.64 | 10.11 | 18,820 |
| Feb 27, 2025 | 11.09 | 11.35 | 10.82 | 11.00 | 10.46 | 23,569 |
| Feb 26, 2025 | 11.08 | 11.11 | 10.98 | 11.09 | 10.54 | 6,178 |
| Feb 25, 2025 | 10.88 | 10.91 | 10.77 | 10.87 | 10.33 | 18,052 |
| Feb 24, 2025 | 10.68 | 10.88 | 10.47 | 10.84 | 10.30 | 26,052 |
| Feb 21, 2025 | 10.73 | 10.82 | 10.60 | 10.79 | 10.26 | 14,696 |
| Feb 20, 2025 | 10.50 | 11.10 | 10.21 | 10.55 | 10.03 | 15,567 |
| Feb 19, 2025 | 10.41 | 10.50 | 10.27 | 10.46 | 9.94 | 9,998 |
| Feb 18, 2025 | 10.61 | 10.75 | 10.50 | 10.50 | 9.98 | 18,916 |
| Feb 14, 2025 | 11.09 | 11.09 | 10.80 | 10.81 | 10.28 | 9,292 |
| Feb 13, 2025 | 11.06 | 11.06 | 10.91 | 11.05 | 10.50 | 7,096 |
| Feb 12, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 10.46 | 10,299 |
| Feb 11, 2025 | 11.05 | 11.19 | 10.90 | 10.98 | 10.44 | 6,972 |
| Feb 10, 2025 | 11.18 | 11.18 | 10.75 | 11.05 | 10.50 | 15,929 |
| Feb 7, 2025 | 11.17 | 11.20 | 10.84 | 11.20 | 10.65 | 12,324 |
| Feb 6, 2025 | 11.20 | 11.54 | 11.02 | 11.02 | 10.48 | 15,760 |
| Feb 5, 2025 | 10.76 | 11.32 | 10.76 | 11.21 | 10.65 | 32,875 |
| Feb 4, 2025 | 10.80 | 10.99 | 10.75 | 10.81 | 10.28 | 8,774 |
| Feb 3, 2025 | 11.00 | 11.97 | 10.81 | 10.90 | 10.36 | 23,916 |
| Jan 31, 2025 | 11.00 | 11.00 | 10.81 | 10.85 | 10.31 | 4,598 |
| Jan 30, 2025 | 10.83 | 10.95 | 10.80 | 10.83 | 10.30 | 12,228 |
| Jan 29, 2025 | 11.00 | 11.00 | 10.55 | 10.98 | 10.44 | 11,428 |
| Jan 28, 2025 | 10.94 | 11.44 | 10.90 | 10.95 | 10.41 | 12,629 |
| Jan 27, 2025 | 11.25 | 11.38 | 10.83 | 11.25 | 10.69 | 12,517 |
| Jan 24, 2025 | 11.51 | 11.66 | 11.25 | 11.37 | 10.81 | 54,702 |
| Jan 23, 2025 | 11.20 | 11.75 | 11.20 | 11.40 | 10.84 | 36,186 |
| Jan 22, 2025 | 11.92 | 12.00 | 11.14 | 11.25 | 10.69 | 14,372 |
| Jan 21, 2025 | 12.14 | 12.16 | 11.87 | 11.99 | 11.40 | 12,814 |
| Jan 17, 2025 | 11.96 | 12.19 | 11.95 | 12.15 | 11.55 | 6,642 |
| Jan 16, 2025 | 11.85 | 12.13 | 11.80 | 12.04 | 11.45 | 9,488 |
| Jan 15, 2025 | 11.53 | 11.92 | 11.50 | 11.79 | 11.21 | 15,972 |
| Jan 14, 2025 | 11.05 | 11.36 | 11.02 | 11.31 | 10.75 | 14,156 |
| Jan 13, 2025 | 11.54 | 11.54 | 11.21 | 11.38 | 10.82 | 17,847 |
| Jan 10, 2025 | 11.70 | 11.70 | 11.40 | 11.45 | 10.88 | 10,863 |
| Jan 8, 2025 | 11.59 | 11.79 | 11.52 | 11.58 | 11.01 | 5,947 |
| Jan 7, 2025 | 11.85 | 12.04 | 11.40 | 11.64 | 11.07 | 32,165 |
| Jan 6, 2025 | 11.81 | 12.00 | 11.72 | 11.87 | 11.28 | 41,214 |
| Jan 3, 2025 | 11.77 | 12.65 | 11.55 | 11.98 | 11.39 | 52,427 |
| Jan 2, 2025 | 11.21 | 11.79 | 11.16 | 11.69 | 11.11 | 39,905 |
| Dec 31, 2024 | 10.75 | 11.23 | 10.75 | 11.22 | 10.67 | 49,920 |
| Dec 30, 2024 | 10.79 | 11.03 | 10.43 | 10.88 | 10.34 | 111,298 |
| Dec 27, 2024 | 11.41 | 11.62 | 10.32 | 10.99 | 10.45 | 107,472 |
| Dec 26, 2024 | 11.85 | 12.29 | 11.25 | 11.66 | 11.08 | 44,485 |
| Dec 24, 2024 | 11.99 | 12.40 | 11.61 | 12.00 | 11.41 | 32,109 |
| Dec 23, 2024 | 12.26 | 12.47 | 12.07 | 12.07 | 11.48 | 12,862 |
| Dec 20, 2024 | 0.484375 Dividend | |||||
| Dec 20, 2024 | 12.77 | 12.99 | 12.36 | 12.36 | 11.75 | 39,464 |
| Dec 19, 2024 | 13.17 | 13.49 | 13.00 | 13.00 | 11.90 | 10,581 |
| Dec 18, 2024 | 13.41 | 13.82 | 13.01 | 13.15 | 12.03 | 29,576 |
| Dec 17, 2024 | 13.89 | 13.89 | 13.25 | 13.38 | 12.25 | 22,885 |
| Dec 16, 2024 | 13.61 | 14.05 | 13.58 | 13.85 | 12.68 | 24,483 |
| Dec 13, 2024 | 13.86 | 14.03 | 13.58 | 13.58 | 12.43 | 14,749 |
| Dec 12, 2024 | 14.34 | 14.42 | 13.77 | 13.84 | 12.67 | 20,427 |
| Dec 11, 2024 | 14.27 | 14.38 | 14.12 | 14.36 | 13.14 | 22,718 |
| Dec 10, 2024 | 13.96 | 14.43 | 13.68 | 14.43 | 13.21 | 18,287 |
| Dec 9, 2024 | 14.15 | 14.18 | 14.00 | 14.08 | 12.89 | 11,705 |
| Dec 6, 2024 | 14.38 | 14.41 | 14.13 | 14.20 | 13.00 | 19,098 |
| Dec 5, 2024 | 14.09 | 14.41 | 14.08 | 14.39 | 13.17 | 9,226 |
| Dec 4, 2024 | 14.27 | 14.34 | 14.06 | 14.23 | 13.02 | 24,796 |
| Dec 3, 2024 | 14.00 | 14.43 | 13.92 | 14.43 | 13.21 | 10,773 |
| Dec 2, 2024 | 14.00 | 14.24 | 13.92 | 14.00 | 12.81 | 20,792 |
| Nov 29, 2024 | 14.22 | 14.22 | 13.94 | 14.10 | 12.90 | 8,653 |
| Nov 27, 2024 | 13.98 | 13.98 | 13.85 | 13.88 | 12.70 | 6,580 |
| Nov 26, 2024 | 14.12 | 14.39 | 13.48 | 13.83 | 12.66 | 136,036 |
| Nov 25, 2024 | 13.65 | 14.42 | 13.65 | 14.17 | 12.97 | 98,767 |
| Nov 22, 2024 | 13.22 | 13.64 | 13.18 | 13.64 | 12.49 | 8,462 |
| Nov 21, 2024 | 12.95 | 13.28 | 12.95 | 13.07 | 11.96 | 11,128 |
| Nov 20, 2024 | 12.98 | 13.07 | 12.61 | 13.07 | 11.97 | 6,256 |
| Nov 19, 2024 | 13.39 | 13.73 | 12.69 | 12.98 | 11.87 | 19,274 |
| Nov 18, 2024 | 13.50 | 13.73 | 13.32 | 13.34 | 12.21 | 11,822 |
| Nov 15, 2024 | 13.75 | 13.75 | 13.25 | 13.47 | 12.33 | 23,996 |
| Nov 14, 2024 | 13.66 | 14.83 | 13.65 | 13.77 | 12.60 | 12,271 |
| Nov 13, 2024 | 14.50 | 14.50 | 13.17 | 13.52 | 12.37 | 64,175 |
| Nov 12, 2024 | 14.90 | 14.90 | 14.55 | 14.55 | 13.32 | 6,439 |
| Nov 11, 2024 | 14.60 | 14.90 | 14.50 | 14.67 | 13.43 | 21,609 |
| Nov 8, 2024 | 14.02 | 14.61 | 14.02 | 14.51 | 13.28 | 20,162 |
| Nov 7, 2024 | 14.00 | 14.10 | 13.55 | 13.96 | 12.78 | 13,736 |
| Nov 6, 2024 | 13.80 | 14.29 | 13.58 | 13.95 | 12.77 | 11,179 |
| Nov 5, 2024 | 13.31 | 14.30 | 13.31 | 13.95 | 12.77 | 17,724 |
| Nov 4, 2024 | 13.46 | 13.60 | 13.06 | 13.60 | 12.45 | 14,069 |
| Nov 1, 2024 | 13.71 | 14.03 | 13.25 | 13.44 | 12.30 | 18,272 |
| Oct 31, 2024 | 14.32 | 14.32 | 13.16 | 13.70 | 12.54 | 65,797 |
| Oct 30, 2024 | 14.26 | 14.49 | 14.24 | 14.28 | 13.07 | 6,894 |
| Oct 29, 2024 | 14.69 | 14.75 | 14.20 | 14.41 | 13.19 | 13,253 |
| Oct 28, 2024 | 14.59 | 14.90 | 14.55 | 14.69 | 13.44 | 9,048 |
| Oct 25, 2024 | 14.80 | 14.90 | 14.60 | 14.61 | 13.37 | 11,807 |
| Oct 24, 2024 | 14.34 | 14.82 | 14.34 | 14.80 | 13.54 | 11,465 |
| Oct 23, 2024 | 14.80 | 14.89 | 14.25 | 14.65 | 13.41 | 28,473 |
| Oct 22, 2024 | 14.85 | 14.94 | 14.81 | 14.88 | 13.61 | 17,219 |
| Oct 21, 2024 | 14.84 | 14.95 | 14.82 | 14.88 | 13.62 | 36,227 |
| Oct 18, 2024 | 14.86 | 14.94 | 14.81 | 14.92 | 13.65 | 14,282 |
| Oct 17, 2024 | 14.88 | 14.91 | 14.86 | 14.89 | 13.62 | 7,741 |
| Oct 16, 2024 | 14.90 | 14.91 | 14.85 | 14.88 | 13.62 | 25,929 |
| Oct 15, 2024 | 14.83 | 14.94 | 14.81 | 14.90 | 13.64 | 23,324 |
| Oct 14, 2024 | 14.80 | 14.90 | 14.49 | 14.84 | 13.58 | 18,724 |
| Oct 11, 2024 | 14.87 | 14.95 | 14.65 | 14.65 | 13.41 | 70,049 |
| Oct 10, 2024 | 14.67 | 14.97 | 14.49 | 14.88 | 13.62 | 104,556 |
| Oct 9, 2024 | 14.53 | 14.72 | 14.42 | 14.72 | 13.47 | 16,887 |
| Oct 8, 2024 | 14.57 | 14.86 | 14.50 | 14.53 | 13.30 | 26,411 |
| Oct 7, 2024 | 14.94 | 14.95 | 14.40 | 14.40 | 13.18 | 42,967 |
| Oct 4, 2024 | 14.97 | 14.97 | 14.81 | 14.93 | 13.66 | 39,532 |
| Oct 3, 2024 | 14.89 | 14.98 | 14.89 | 14.97 | 13.70 | 19,304 |
| Oct 2, 2024 | 14.87 | 14.98 | 14.66 | 14.98 | 13.71 | 18,117 |
| Oct 1, 2024 | 14.88 | 14.95 | 14.77 | 14.93 | 13.66 | 20,702 |
| Sep 30, 2024 | 14.75 | 14.95 | 14.72 | 14.95 | 13.68 | 36,902 |
| Sep 27, 2024 | 14.91 | 14.92 | 14.75 | 14.90 | 13.64 | 20,902 |
| Sep 26, 2024 | 14.99 | 15.00 | 14.54 | 14.92 | 13.65 | 76,781 |
| Sep 25, 2024 | 14.86 | 14.99 | 14.86 | 14.99 | 13.72 | 8,548 |
| Sep 24, 2024 | 14.82 | 14.98 | 14.72 | 14.95 | 13.69 | 17,467 |
| Sep 23, 2024 | 14.69 | 14.88 | 14.38 | 14.86 | 13.60 | 10,725 |
| Sep 20, 2024 | 0.484375 Dividend | |||||
| Sep 20, 2024 | 14.78 | 14.90 | 14.41 | 14.90 | 13.64 | 19,315 |
| Sep 19, 2024 | 14.90 | 14.97 | 14.80 | 14.90 | 13.19 | 28,954 |
| Sep 18, 2024 | 14.86 | 14.89 | 14.71 | 14.89 | 13.18 | 40,345 |
| Sep 17, 2024 | 14.85 | 14.86 | 14.71 | 14.86 | 13.16 | 20,208 |
| Sep 16, 2024 | 14.81 | 14.85 | 14.69 | 14.85 | 13.15 | 41,122 |
| Sep 13, 2024 | 14.70 | 14.81 | 14.40 | 14.81 | 13.11 | 16,826 |
| Sep 12, 2024 | 14.51 | 14.74 | 14.40 | 14.70 | 13.02 | 23,751 |
| Sep 11, 2024 | 14.55 | 14.55 | 14.09 | 14.55 | 12.88 | 22,253 |
| Sep 10, 2024 | 14.25 | 14.55 | 14.24 | 14.55 | 12.88 | 86,944 |
| Sep 9, 2024 | 13.97 | 14.45 | 13.76 | 14.07 | 12.46 | 14,167 |
| Sep 6, 2024 | 14.35 | 14.47 | 13.67 | 13.67 | 12.10 | 30,477 |
| Sep 5, 2024 | 14.40 | 14.47 | 14.21 | 14.30 | 12.66 | 124,253 |
| Sep 4, 2024 | 14.39 | 14.47 | 14.15 | 14.43 | 12.78 | 24,633 |
| Sep 3, 2024 | 14.30 | 14.40 | 14.16 | 14.16 | 12.54 | 20,079 |
| Aug 30, 2024 | 14.26 | 14.45 | 14.26 | 14.45 | 12.79 | 11,417 |
| Aug 29, 2024 | 14.24 | 14.47 | 14.21 | 14.38 | 12.73 | 39,251 |
| Aug 28, 2024 | 14.24 | 14.45 | 14.24 | 14.40 | 12.75 | 13,002 |
| Aug 27, 2024 | 14.44 | 14.45 | 14.24 | 14.41 | 12.76 | 22,615 |
| Aug 26, 2024 | 14.32 | 14.47 | 14.22 | 14.40 | 12.75 | 16,535 |
| Aug 23, 2024 | 14.30 | 14.44 | 14.13 | 14.40 | 12.75 | 27,673 |
| Aug 22, 2024 | 14.16 | 14.30 | 14.16 | 14.30 | 12.66 | 13,275 |
| Aug 21, 2024 | 14.23 | 14.30 | 14.08 | 14.25 | 12.62 | 30,036 |
| Aug 20, 2024 | 14.25 | 14.28 | 14.08 | 14.27 | 12.64 | 6,988 |
| Aug 19, 2024 | 14.11 | 14.30 | 13.92 | 14.25 | 12.62 | 33,347 |
| Aug 16, 2024 | 13.95 | 14.30 | 13.83 | 14.24 | 12.61 | 26,562 |
| Aug 15, 2024 | 14.09 | 14.30 | 13.16 | 14.25 | 12.62 | 71,652 |
| Aug 14, 2024 | 14.15 | 14.49 | 13.77 | 14.06 | 12.45 | 145,316 |
| Aug 13, 2024 | 13.76 | 14.36 | 13.38 | 14.15 | 12.53 | 42,162 |
| Aug 12, 2024 | 13.80 | 14.24 | 12.57 | 13.75 | 12.17 | 118,969 |
| Aug 9, 2024 | 14.37 | 14.59 | 14.26 | 14.50 | 12.84 | 73,362 |
| Aug 8, 2024 | 14.17 | 14.67 | 14.03 | 14.49 | 12.83 | 70,693 |
| Aug 7, 2024 | 14.17 | 14.30 | 13.58 | 14.03 | 12.43 | 50,101 |
| Aug 6, 2024 | 13.90 | 14.21 | 13.72 | 14.19 | 12.56 | 22,131 |
| Aug 5, 2024 | 13.74 | 14.08 | 13.43 | 13.97 | 12.37 | 14,035 |
| Aug 2, 2024 | 13.94 | 14.22 | 13.50 | 14.09 | 12.48 | 84,977 |
| Aug 1, 2024 | 13.85 | 14.15 | 13.77 | 13.97 | 12.37 | 71,426 |
| Jul 31, 2024 | 13.69 | 13.85 | 13.48 | 13.85 | 12.26 | 32,398 |
| Jul 30, 2024 | 13.25 | 13.80 | 12.75 | 13.69 | 12.12 | 43,546 |
| Jul 29, 2024 | 13.60 | 13.60 | 12.93 | 13.24 | 11.72 | 5,450 |
| Jul 26, 2024 | 13.71 | 13.71 | 13.26 | 13.31 | 11.79 | 4,731 |
| Jul 25, 2024 | 13.80 | 13.80 | 12.90 | 12.90 | 11.42 | 2,761 |
| Jul 24, 2024 | 13.59 | 13.59 | 12.63 | 12.63 | 11.18 | 3,757 |
| Jul 23, 2024 | 12.90 | 13.57 | 12.83 | 12.85 | 11.38 | 13,961 |
| Jul 22, 2024 | 12.64 | 12.99 | 12.53 | 12.90 | 11.42 | 12,186 |
| Jul 19, 2024 | 12.47 | 12.80 | 12.43 | 12.43 | 11.01 | 10,771 |
| Jul 18, 2024 | 13.76 | 13.80 | 12.26 | 12.60 | 11.16 | 60,263 |
| Jul 17, 2024 | 13.76 | 13.80 | 13.57 | 13.80 | 12.22 | 16,073 |
| Jul 16, 2024 | 13.50 | 14.09 | 13.49 | 13.78 | 12.20 | 28,374 |
| Jul 15, 2024 | 13.85 | 14.03 | 13.47 | 13.60 | 12.04 | 20,594 |
| Jul 12, 2024 | 14.10 | 14.20 | 13.78 | 14.07 | 12.46 | 18,123 |
| Jul 11, 2024 | 13.98 | 14.20 | 13.87 | 14.10 | 12.48 | 32,068 |
| Jul 10, 2024 | 13.60 | 13.87 | 13.32 | 13.81 | 12.23 | 35,556 |
| Jul 9, 2024 | 13.83 | 13.91 | 13.27 | 13.66 | 12.10 | 32,514 |
| Jul 8, 2024 | 13.78 | 13.93 | 13.55 | 13.74 | 12.17 | 42,501 |
| Jul 5, 2024 | 13.45 | 14.00 | 13.06 | 13.90 | 12.31 | 42,452 |
| Jul 3, 2024 | 12.85 | 13.38 | 12.30 | 13.25 | 11.73 | 21,417 |
| Jul 2, 2024 | 11.20 | 12.82 | 11.00 | 12.80 | 11.33 | 111,727 |
| Jul 1, 2024 | 10.32 | 11.20 | 10.32 | 10.88 | 9.63 | 127,005 |
| Jun 28, 2024 | 11.98 | 11.98 | 9.67 | 9.67 | 8.56 | 335,799 |
| Jun 27, 2024 | 12.72 | 13.35 | 11.77 | 11.81 | 10.46 | 17,545 |
| Jun 26, 2024 | 13.49 | 13.50 | 12.65 | 12.84 | 11.37 | 37,401 |
| Jun 25, 2024 | 13.60 | 13.77 | 13.40 | 13.51 | 11.96 | 13,327 |
| Jun 24, 2024 | 13.64 | 13.99 | 13.58 | 13.70 | 12.13 | 11,524 |
| Jun 21, 2024 | 13.39 | 13.80 | 13.39 | 13.64 | 12.08 | 15,174 |
| Jun 20, 2024 | 0.484375 Dividend | |||||
| Jun 20, 2024 | 13.80 | 13.97 | 13.39 | 13.44 | 11.90 | 22,923 |
| Jun 18, 2024 | 13.58 | 14.20 | 13.58 | 14.04 | 12.00 | 47,616 |
| Jun 17, 2024 | 13.54 | 13.65 | 13.50 | 13.52 | 11.56 | 21,929 |
| Jun 14, 2024 | 13.37 | 13.78 | 13.37 | 13.53 | 11.57 | 16,193 |
| Jun 13, 2024 | 13.45 | 13.61 | 13.04 | 13.36 | 11.42 | 11,327 |
| Jun 12, 2024 | 13.24 | 14.20 | 13.21 | 13.39 | 11.45 | 43,014 |
| Jun 11, 2024 | 13.20 | 13.40 | 13.02 | 13.02 | 11.13 | 25,815 |
| Jun 10, 2024 | 13.70 | 13.77 | 13.00 | 13.25 | 11.33 | 60,441 |
| Jun 7, 2024 | 13.89 | 13.90 | 13.48 | 13.75 | 11.75 | 29,854 |
| Jun 6, 2024 | 13.72 | 14.15 | 13.45 | 14.05 | 12.01 | 73,042 |
| Jun 5, 2024 | 13.54 | 13.77 | 13.26 | 13.65 | 11.67 | 20,497 |
| Jun 4, 2024 | 13.28 | 13.68 | 13.28 | 13.57 | 11.60 | 42,263 |
| Jun 3, 2024 | 12.75 | 13.43 | 12.35 | 13.22 | 11.30 | 62,093 |
| May 31, 2024 | 11.61 | 12.90 | 11.60 | 12.90 | 11.03 | 225,778 |
Related Tickers
LXFR Luxfer Holdings PLC
11.43
-1.55%
TWIN Twin Disc, Incorporated
7.25
-1.49%
HURC Hurco Companies, Inc.
14.63
+0.76%
PKOH Park-Ohio Holdings Corp.
18.30
+1.39%
GTLS-PB Chart Industries, Inc.
58.38
-1.15%
MWA Mueller Water Products, Inc.
24.53
-0.16%
KRNT Kornit Digital Ltd.
21.80
-2.42%
GTES Gates Industrial Corporation plc
21.15
-1.08%
6594.T Nidec Corporation
2,810.00
-1.32%
MIH.F Mitsubishi Heavy Industries, Ltd.
19.98
+0.12%