NYSE USD

Babcock & Wilcox Enterprises, Inc. (BW-PA)

Compare
13.58 -0.26 (-1.88%)
At close: December 13 at 3:56:25 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 13.86 14.03 13.58 13.58 13.58 14,749
Dec 12, 2024 14.34 14.42 13.77 13.84 13.84 20,427
Dec 11, 2024 14.27 14.38 14.12 14.36 14.36 22,718
Dec 10, 2024 13.96 14.43 13.68 14.43 14.43 18,287
Dec 9, 2024 14.15 14.18 14.00 14.08 14.08 11,705
Dec 6, 2024 14.38 14.41 14.13 14.20 14.20 19,098
Dec 5, 2024 14.09 14.41 14.08 14.39 14.39 9,226
Dec 4, 2024 14.27 14.34 14.06 14.23 14.23 24,796
Dec 3, 2024 14.00 14.43 13.92 14.43 14.43 10,773
Dec 2, 2024 14.00 14.24 13.92 14.00 14.00 20,792
Nov 29, 2024 14.22 14.22 13.94 14.10 14.10 8,653
Nov 27, 2024 13.98 13.98 13.85 13.88 13.88 6,580
Nov 26, 2024 14.12 14.39 13.48 13.83 13.83 136,036
Nov 25, 2024 13.65 14.42 13.65 14.17 14.17 98,767
Nov 22, 2024 13.22 13.64 13.18 13.64 13.64 8,462
Nov 21, 2024 12.95 13.28 12.95 13.07 13.07 11,128
Nov 20, 2024 12.98 13.07 12.61 13.07 13.07 6,256
Nov 19, 2024 13.39 13.73 12.69 12.98 12.98 19,274
Nov 18, 2024 13.50 13.73 13.32 13.34 13.34 11,822
Nov 15, 2024 13.75 13.75 13.25 13.47 13.47 23,996
Nov 14, 2024 13.66 14.83 13.65 13.77 13.77 12,271
Nov 13, 2024 14.50 14.50 13.17 13.52 13.52 64,175
Nov 12, 2024 14.90 14.90 14.55 14.55 14.55 6,439
Nov 11, 2024 14.60 14.90 14.50 14.67 14.67 21,609
Nov 8, 2024 14.02 14.61 14.02 14.51 14.51 20,162
Nov 7, 2024 14.00 14.10 13.55 13.96 13.96 13,736
Nov 6, 2024 13.80 14.29 13.58 13.95 13.95 11,179
Nov 5, 2024 13.31 14.30 13.31 13.95 13.95 17,724
Nov 4, 2024 13.46 13.60 13.06 13.60 13.60 14,069
Nov 1, 2024 13.71 14.03 13.25 13.44 13.44 18,272
Oct 31, 2024 14.32 14.32 13.16 13.70 13.70 65,797
Oct 30, 2024 14.26 14.49 14.24 14.28 14.28 6,894
Oct 29, 2024 14.69 14.75 14.20 14.41 14.41 13,253
Oct 28, 2024 14.59 14.90 14.55 14.69 14.69 9,048
Oct 25, 2024 14.80 14.90 14.60 14.61 14.61 11,807
Oct 24, 2024 14.34 14.82 14.34 14.80 14.80 11,465
Oct 23, 2024 14.80 14.89 14.25 14.65 14.65 28,473
Oct 22, 2024 14.85 14.94 14.81 14.88 14.88 17,219
Oct 21, 2024 14.84 14.95 14.82 14.88 14.88 36,227
Oct 18, 2024 14.86 14.94 14.81 14.92 14.92 14,282
Oct 17, 2024 14.88 14.91 14.86 14.89 14.89 7,741
Oct 16, 2024 14.90 14.91 14.85 14.88 14.88 25,929
Oct 15, 2024 14.83 14.94 14.81 14.90 14.90 23,324
Oct 14, 2024 14.80 14.90 14.49 14.84 14.84 18,724
Oct 11, 2024 14.87 14.95 14.65 14.65 14.65 70,049
Oct 10, 2024 14.67 14.97 14.49 14.88 14.88 104,556
Oct 9, 2024 14.53 14.72 14.42 14.72 14.72 16,887
Oct 8, 2024 14.57 14.86 14.50 14.53 14.53 26,411
Oct 7, 2024 14.94 14.95 14.40 14.40 14.40 42,967
Oct 4, 2024 14.97 14.97 14.81 14.93 14.93 39,532
Oct 3, 2024 14.89 14.98 14.89 14.97 14.97 19,304
Oct 2, 2024 14.87 14.98 14.66 14.98 14.98 18,117
Oct 1, 2024 14.88 14.95 14.77 14.93 14.93 20,702
Sep 30, 2024 14.75 14.95 14.72 14.95 14.95 36,902
Sep 27, 2024 14.91 14.92 14.75 14.90 14.90 20,902
Sep 26, 2024 14.99 15.00 14.54 14.92 14.92 76,781
Sep 25, 2024 14.86 14.99 14.86 14.99 14.99 8,548
Sep 24, 2024 14.82 14.98 14.72 14.95 14.95 17,467
Sep 23, 2024 14.69 14.88 14.38 14.86 14.86 10,725
Sep 20, 2024 0.48 Dividend
Sep 20, 2024 14.78 14.90 14.41 14.90 14.90 19,315
Sep 19, 2024 14.90 14.97 14.80 14.90 14.42 28,954
Sep 18, 2024 14.86 14.89 14.71 14.89 14.41 40,345
Sep 17, 2024 14.85 14.86 14.71 14.86 14.38 20,208
Sep 16, 2024 14.81 14.85 14.69 14.85 14.37 41,122
Sep 13, 2024 14.70 14.81 14.40 14.81 14.33 16,826
Sep 12, 2024 14.51 14.74 14.40 14.70 14.22 23,751
Sep 11, 2024 14.55 14.55 14.09 14.55 14.08 22,253
Sep 10, 2024 14.25 14.55 14.24 14.55 14.08 86,944
Sep 9, 2024 13.97 14.45 13.76 14.07 13.61 14,167
Sep 6, 2024 14.35 14.47 13.67 13.67 13.23 30,477
Sep 5, 2024 14.40 14.47 14.21 14.30 13.84 124,253
Sep 4, 2024 14.39 14.47 14.15 14.43 13.96 24,633
Sep 3, 2024 14.30 14.40 14.16 14.16 13.70 20,079
Aug 30, 2024 14.26 14.45 14.26 14.45 13.98 11,417
Aug 29, 2024 14.24 14.47 14.21 14.38 13.91 39,251
Aug 28, 2024 14.24 14.45 14.24 14.40 13.93 13,002
Aug 27, 2024 14.44 14.45 14.24 14.41 13.94 22,615
Aug 26, 2024 14.32 14.47 14.22 14.40 13.93 16,535
Aug 23, 2024 14.30 14.44 14.13 14.40 13.93 27,673
Aug 22, 2024 14.16 14.30 14.16 14.30 13.84 13,275
Aug 21, 2024 14.23 14.30 14.08 14.25 13.79 30,036
Aug 20, 2024 14.25 14.28 14.08 14.27 13.81 6,988
Aug 19, 2024 14.11 14.30 13.92 14.25 13.79 33,347
Aug 16, 2024 13.95 14.30 13.83 14.24 13.78 26,562
Aug 15, 2024 14.09 14.30 13.16 14.25 13.79 71,652
Aug 14, 2024 14.15 14.49 13.77 14.06 13.60 145,316
Aug 13, 2024 13.76 14.36 13.38 14.15 13.69 42,162
Aug 12, 2024 13.80 14.24 12.57 13.75 13.30 118,969
Aug 9, 2024 14.37 14.59 14.26 14.50 14.03 73,362
Aug 8, 2024 14.17 14.67 14.03 14.49 14.02 70,693
Aug 7, 2024 14.17 14.30 13.58 14.03 13.58 50,101
Aug 6, 2024 13.90 14.21 13.72 14.19 13.73 22,131
Aug 5, 2024 13.74 14.08 13.43 13.97 13.52 14,035
Aug 2, 2024 13.94 14.22 13.50 14.09 13.63 84,977
Aug 1, 2024 13.85 14.15 13.77 13.97 13.52 71,426
Jul 31, 2024 13.69 13.85 13.48 13.85 13.40 32,398
Jul 30, 2024 13.25 13.80 12.75 13.69 13.24 43,546
Jul 29, 2024 13.60 13.60 12.93 13.24 12.81 5,450
Jul 26, 2024 13.71 13.71 13.26 13.31 12.88 4,731
Jul 25, 2024 13.80 13.80 12.90 12.90 12.48 2,761
Jul 24, 2024 13.59 13.59 12.63 12.63 12.22 3,757
Jul 23, 2024 12.90 13.57 12.83 12.85 12.43 13,961
Jul 22, 2024 12.64 12.99 12.53 12.90 12.48 12,186
Jul 19, 2024 12.47 12.80 12.43 12.43 12.03 10,771
Jul 18, 2024 13.76 13.80 12.26 12.60 12.19 60,263
Jul 17, 2024 13.76 13.80 13.57 13.80 13.35 16,073
Jul 16, 2024 13.50 14.09 13.49 13.78 13.33 28,374
Jul 15, 2024 13.85 14.03 13.47 13.60 13.16 20,594
Jul 12, 2024 14.10 14.20 13.78 14.07 13.61 18,123
Jul 11, 2024 13.98 14.20 13.87 14.10 13.64 32,068
Jul 10, 2024 13.60 13.87 13.32 13.81 13.36 35,556
Jul 9, 2024 13.83 13.91 13.27 13.66 13.22 32,514
Jul 8, 2024 13.78 13.93 13.55 13.74 13.29 42,501
Jul 5, 2024 13.45 14.00 13.06 13.90 13.45 42,452
Jul 3, 2024 12.85 13.38 12.30 13.25 12.82 21,417
Jul 2, 2024 11.20 12.82 11.00 12.80 12.38 111,727
Jul 1, 2024 10.32 11.20 10.32 10.88 10.53 127,005
Jun 28, 2024 11.98 11.98 9.67 9.67 9.36 335,799
Jun 27, 2024 12.72 13.35 11.77 11.81 11.43 17,545
Jun 26, 2024 13.49 13.50 12.65 12.84 12.42 37,401
Jun 25, 2024 13.60 13.77 13.40 13.51 13.07 13,327
Jun 24, 2024 13.64 13.99 13.58 13.70 13.25 11,524
Jun 21, 2024 13.39 13.80 13.39 13.64 13.20 15,174
Jun 20, 2024 0.48 Dividend
Jun 20, 2024 13.80 13.97 13.39 13.44 13.00 22,923
Jun 18, 2024 13.58 14.20 13.58 14.04 13.11 47,616
Jun 17, 2024 13.54 13.65 13.50 13.52 12.63 21,929
Jun 14, 2024 13.37 13.78 13.37 13.53 12.64 16,193
Jun 13, 2024 13.45 13.61 13.04 13.36 12.48 11,327
Jun 12, 2024 13.24 14.20 13.21 13.39 12.51 43,014
Jun 11, 2024 13.20 13.40 13.02 13.02 12.16 25,815
Jun 10, 2024 13.70 13.77 13.00 13.25 12.38 60,441
Jun 7, 2024 13.89 13.90 13.48 13.75 12.84 29,854
Jun 6, 2024 13.72 14.15 13.45 14.05 13.12 73,042
Jun 5, 2024 13.54 13.77 13.26 13.65 12.75 20,497
Jun 4, 2024 13.28 13.68 13.28 13.57 12.68 42,263
Jun 3, 2024 12.75 13.43 12.35 13.22 12.35 62,093
May 31, 2024 11.61 12.90 11.60 12.90 12.05 225,778
May 30, 2024 11.54 11.61 11.32 11.60 10.84 26,095
May 29, 2024 11.47 11.53 11.42 11.49 10.73 14,317
May 28, 2024 11.46 11.48 11.25 11.48 10.72 12,271
May 24, 2024 11.45 11.45 11.23 11.44 10.69 9,341
May 23, 2024 11.39 11.45 11.29 11.45 10.70 12,467
May 22, 2024 11.43 11.45 11.33 11.45 10.70 20,356
May 21, 2024 11.20 11.43 11.20 11.43 10.68 19,136
May 20, 2024 11.25 11.38 11.10 11.32 10.57 69,442
May 17, 2024 11.19 11.25 11.09 11.25 10.51 31,537
May 16, 2024 10.90 11.12 10.84 11.12 10.39 19,311
May 15, 2024 10.55 10.96 10.55 10.85 10.13 30,866
May 14, 2024 10.42 10.74 10.23 10.50 9.81 34,583
May 13, 2024 10.02 10.42 9.61 10.24 9.57 69,749
May 10, 2024 10.08 10.68 9.85 10.11 9.44 42,626
May 9, 2024 10.08 10.57 9.60 10.10 9.43 49,721
May 8, 2024 10.96 10.96 10.09 10.12 9.45 27,518
May 7, 2024 10.81 10.98 10.66 10.66 9.96 32,154
May 6, 2024 10.56 10.76 10.56 10.70 10.00 13,602
May 3, 2024 10.26 10.48 10.25 10.48 9.79 5,768
May 2, 2024 10.75 10.75 10.27 10.28 9.60 16,356
May 1, 2024 10.29 10.76 10.09 10.75 10.04 18,796
Apr 30, 2024 10.71 10.96 10.01 10.45 9.76 43,305
Apr 29, 2024 10.83 11.03 10.76 10.91 10.19 46,934
Apr 26, 2024 10.88 10.88 10.66 10.81 10.10 10,442
Apr 25, 2024 10.85 10.88 10.71 10.82 10.10 15,874
Apr 24, 2024 10.68 10.89 10.60 10.89 10.17 20,436
Apr 23, 2024 10.78 10.87 10.50 10.59 9.89 28,719
Apr 22, 2024 10.61 10.65 10.33 10.65 9.95 21,119
Apr 19, 2024 10.51 10.62 10.25 10.58 9.88 16,699
Apr 18, 2024 10.70 10.70 10.36 10.50 9.81 9,437
Apr 17, 2024 10.52 10.75 10.49 10.70 10.00 5,398
Apr 16, 2024 10.50 10.85 10.50 10.59 9.90 14,652
Apr 15, 2024 10.75 10.75 10.56 10.75 10.04 8,864
Apr 12, 2024 10.70 10.83 10.45 10.71 10.00 10,987
Apr 11, 2024 10.25 10.89 10.24 10.80 10.09 56,281
Apr 10, 2024 10.57 10.57 10.01 10.25 9.57 10,726
Apr 9, 2024 10.56 10.72 10.56 10.68 9.98 6,766
Apr 8, 2024 10.55 10.75 10.55 10.75 10.04 11,040
Apr 5, 2024 10.67 10.75 10.30 10.66 9.96 38,186
Apr 4, 2024 10.65 10.75 10.32 10.50 9.81 19,994
Apr 3, 2024 10.50 10.75 10.40 10.72 10.01 32,806
Apr 2, 2024 10.70 10.75 10.30 10.50 9.81 17,676
Apr 1, 2024 10.39 10.75 10.35 10.70 10.00 25,116
Mar 28, 2024 10.31 10.56 10.26 10.51 9.82 25,440
Mar 27, 2024 10.31 10.66 10.25 10.44 9.75 69,540
Mar 26, 2024 10.03 10.63 9.96 10.25 9.57 137,909
Mar 25, 2024 9.90 10.61 9.54 10.30 9.62 85,373
Mar 22, 2024 8.83 9.94 8.63 9.93 9.28 64,037
Mar 21, 2024 0.48 Dividend
Mar 21, 2024 9.12 9.55 8.51 8.63 8.06 39,264
Mar 20, 2024 7.91 9.81 7.40 9.50 8.42 292,413
Mar 19, 2024 9.01 9.94 7.11 7.83 6.94 199,795
Mar 18, 2024 11.00 11.20 8.42 8.82 7.82 294,318
Mar 15, 2024 13.76 14.09 10.64 11.58 10.27 289,253
Mar 14, 2024 14.25 14.35 14.11 14.30 12.68 17,081
Mar 13, 2024 13.99 14.29 13.78 14.19 12.58 16,069
Mar 12, 2024 14.19 14.29 13.93 13.93 12.35 51,176
Mar 11, 2024 14.23 14.27 13.95 14.10 12.50 21,267
Mar 8, 2024 14.20 14.32 13.63 14.23 12.61 65,091
Mar 7, 2024 13.47 14.25 13.30 14.25 12.63 61,052
Mar 6, 2024 12.77 13.45 12.63 13.36 11.84 41,827
Mar 5, 2024 12.29 13.00 12.27 12.76 11.31 107,415
Mar 4, 2024 12.25 12.25 12.20 12.25 10.86 30,558
Mar 1, 2024 12.34 12.34 12.11 12.20 10.82 53,654
Feb 29, 2024 12.16 12.40 12.04 12.25 10.86 137,181
Feb 28, 2024 12.02 12.28 11.70 12.04 10.67 51,789
Feb 27, 2024 11.98 12.05 11.78 12.03 10.66 13,787
Feb 26, 2024 11.78 11.99 11.62 11.97 10.61 24,658
Feb 23, 2024 11.76 12.00 11.75 11.75 10.42 24,563
Feb 22, 2024 11.99 11.99 11.75 11.88 10.53 29,386
Feb 21, 2024 12.00 12.00 11.70 11.74 10.41 37,469
Feb 20, 2024 11.79 12.05 11.73 11.96 10.60 36,729
Feb 16, 2024 11.62 11.98 11.62 11.75 10.42 18,519
Feb 15, 2024 11.71 11.88 11.66 11.79 10.45 15,629
Feb 14, 2024 11.48 11.75 11.48 11.65 10.33 13,399
Feb 13, 2024 11.99 11.99 11.48 11.48 10.18 8,276
Feb 12, 2024 12.00 12.00 11.60 11.70 10.37 23,096
Feb 9, 2024 11.63 11.71 11.53 11.66 10.34 29,306
Feb 8, 2024 11.54 11.75 11.15 11.47 10.17 36,861
Feb 7, 2024 11.70 11.70 11.36 11.41 10.11 13,091
Feb 6, 2024 11.44 11.80 11.44 11.54 10.23 15,038
Feb 5, 2024 11.63 11.75 11.32 11.53 10.23 5,548
Feb 2, 2024 11.60 11.91 11.50 11.59 10.27 22,383
Feb 1, 2024 11.40 11.60 11.23 11.53 10.22 22,236
Jan 31, 2024 11.44 11.44 11.12 11.15 9.88 20,179
Jan 30, 2024 11.35 11.44 11.05 11.44 10.14 18,722
Jan 29, 2024 11.35 11.44 11.06 11.30 10.02 20,393
Jan 26, 2024 11.03 11.44 11.03 11.23 9.96 17,682
Jan 25, 2024 11.28 11.33 11.02 11.26 9.98 15,221
Jan 24, 2024 10.95 11.25 10.95 11.18 9.91 20,109
Jan 23, 2024 11.15 11.15 10.67 10.93 9.69 38,261
Jan 22, 2024 10.78 10.95 10.75 10.95 9.71 19,066
Jan 19, 2024 10.50 11.03 10.37 10.65 9.44 37,510
Jan 18, 2024 11.00 11.11 10.34 10.50 9.31 36,133
Jan 17, 2024 10.85 11.19 10.59 11.10 9.84 44,393
Jan 16, 2024 11.08 11.22 10.75 10.95 9.71 46,427
Jan 12, 2024 11.07 11.23 11.00 11.01 9.76 10,211
Jan 11, 2024 11.38 11.39 10.32 10.93 9.69 28,972
Jan 10, 2024 11.45 11.50 11.00 11.01 9.76 50,496
Jan 9, 2024 11.65 11.79 11.26 11.45 10.15 47,623
Jan 8, 2024 11.62 11.79 11.40 11.65 10.33 35,328
Jan 5, 2024 11.39 11.62 11.20 11.53 10.22 53,853
Jan 4, 2024 11.12 11.50 11.06 11.40 10.11 17,969
Jan 3, 2024 10.75 11.50 10.56 11.25 9.97 67,746
Jan 2, 2024 10.20 10.82 10.12 10.76 9.54 37,210
Dec 29, 2023 10.50 10.73 10.11 10.34 9.17 42,072
Dec 28, 2023 10.74 10.76 10.10 10.44 9.25 97,872
Dec 27, 2023 10.40 10.89 10.30 10.30 9.13 53,669
Dec 26, 2023 10.86 10.95 10.31 10.52 9.33 47,076
Dec 22, 2023 10.76 10.99 10.68 10.95 9.71 28,186
Dec 21, 2023 11.05 11.05 10.67 10.89 9.65 23,016
Dec 20, 2023 11.05 11.05 10.48 10.97 9.72 38,702
Dec 19, 2023 11.24 11.25 10.53 10.85 9.62 54,881
Dec 18, 2023 0.48 Dividend
Dec 18, 2023 10.94 11.30 10.67 11.24 9.96 45,927
Dec 15, 2023 11.20 11.20 10.72 11.13 9.44 35,663
Dec 14, 2023 10.68 11.17 10.59 11.10 9.41 38,207

Related Tickers

IPGLF
40.50
0.00%
 
HURC Hurco Companies, Inc.
19.44
-0.92%
 
GTLS-PB Chart Industries, Inc.
73.02
-0.07%
 
LTX.MI Litix S.p.A.
1.4100
0.00%
 
MHVIY Mitsubishi Heavy Industries Ltd
29.90
-3.86%
 
ATLKY Atlas Copco AB (publ)
16.10
+0.06%
 
EGLA.MI EuroGroup Laminations S.p.A.
2.9000
-1.36%
 
GTES Gates Industrial Corporation plc
21.99
-0.68%
 
LXFR Luxfer Holdings PLC
13.63
-0.44%
 
TWIN Twin Disc, Incorporated
12.18
+0.58%