Babcock & Wilcox Enterprises Inc (NY: BWSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	24.20	24.20	23.91	23.97	5,414	-0.13(-0.54%)
May 05, 2023	24.00	24.21	24.00	24.10	7,053	+0.07(+0.29%)
May 04, 2023	24.00	24.33	23.75	24.03	10,226	+0.03(+0.13%)
May 03, 2023	24.11	24.20	23.99	24.00	9,043	-0.24(-0.99%)
May 02, 2023	24.28	24.41	24.03	24.24	7,186	+0.01(+0.04%)
May 01, 2023	24.35	24.49	23.90	24.23	5,116	-0.12(-0.49%)
Apr 28, 2023	24.36	24.40	24.14	24.35	139,072	+0.13(+0.54%)
Apr 27, 2023	24.43	24.43	24.00	24.22	16,258	-0.13(-0.53%)
Apr 26, 2023	24.40	24.48	24.20	24.35	37,179	+0.07(+0.29%)
Apr 25, 2023	24.25	24.35	24.00	24.28	11,044	-0.04(-0.16%)
Apr 24, 2023	24.16	24.40	24.16	24.32	13,463	-0.08(-0.33%)
Apr 21, 2023	24.53	24.53	24.05	24.40	7,559	+0.00(+0.00%)
Apr 20, 2023	24.25	24.48	23.76	24.40	13,545	-0.05(-0.20%)
Apr 19, 2023	24.50	24.50	24.07	24.45	11,065	-0.09(-0.37%)
Apr 18, 2023	24.78	24.80	24.30	24.54	15,645	-0.14(-0.57%)
Apr 17, 2023	24.74	24.80	23.86	24.68	8,036	-0.09(-0.36%)
Apr 14, 2023	24.69	25.00	24.39	24.77	4,602	+0.05(+0.20%)
Apr 13, 2023	24.20	24.75	24.15	24.72	10,275	-0.03(-0.12%)
Apr 12, 2023	24.51	24.75	24.35	24.75	10,195	+0.18(+0.73%)
Apr 11, 2023	24.43	24.60	24.42	24.57	5,254	-0.07(-0.28%)
Apr 10, 2023	24.38	24.75	24.38	24.64	9,112	+0.22(+0.90%)
Apr 06, 2023	24.50	24.60	24.42	24.42	3,878	-0.01(-0.04%)
Apr 05, 2023	24.56	24.60	24.32	24.43	5,238	-0.20(-0.81%)
Apr 04, 2023	24.74	24.74	24.36	24.63	17,108	+0.05(+0.20%)
Apr 03, 2023	24.50	24.58	24.35	24.58	7,287	-0.05(-0.20%)
Mar 31, 2023	23.84	24.70	23.84	24.63	18,688	+0.81(+3.39%)
Mar 30, 2023	23.20	23.82	23.15	23.82	32,480	+0.64(+2.78%)
Mar 29, 2023	23.08	23.18	22.80	23.18	9,823	+0.18(+0.78%)
Mar 28, 2023	23.00	23.05	23.00	23.00	1,824	+0.10(+0.44%)
Mar 27, 2023	23.22	23.22	22.56	22.90	13,444	-0.20(-0.87%)
Mar 24, 2023	23.20	23.48	22.90	23.10	7,239	-0.15(-0.65%)
Mar 23, 2023	23.00	23.25	21.29	23.25	27,914	+0.28(+1.22%)
Mar 22, 2023	23.45	23.45	22.00	22.97	40,266	-0.10(-0.43%)
Mar 21, 2023	23.30	23.50	23.05	23.07	21,353	-0.08(-0.35%)
Mar 20, 2023	23.66	23.86	23.01	23.15	17,062	-0.10(-0.43%)
Mar 17, 2023	23.58	23.92	23.08	23.25	3,731	-0.70(-2.92%)
Mar 16, 2023	23.95	23.95	23.50	23.95	7,208	+0.20(+0.84%)
Mar 15, 2023	23.90	23.90	23.02	23.75	27,903	-0.25(-1.04%)
Mar 14, 2023	24.09	24.21	23.59	24.00	10,338	+0.10(+0.42%)
Mar 13, 2023	23.00	24.00	23.00	23.90	33,619	+0.85(+3.69%)
Mar 10, 2023	24.29	24.29	23.00	23.05	21,380	-1.16(-4.79%)
Mar 09, 2023	24.33	24.45	24.21	24.21	5,043	-0.15(-0.62%)
Mar 08, 2023	24.50	24.50	24.30	24.36	6,914	-0.11(-0.45%)
Mar 07, 2023	24.56	24.66	24.23	24.47	7,039	-0.03(-0.12%)
Mar 06, 2023	24.69	24.70	24.50	24.50	12,733	-0.05(-0.20%)
Mar 03, 2023	24.51	24.66	24.51	24.55	4,694	-0.11(-0.45%)
Mar 02, 2023	24.61	24.70	23.81	24.66	13,719	-0.04(-0.16%)
Mar 01, 2023	24.70	24.71	24.56	24.70	4,868	-0.05(-0.20%)
Feb 28, 2023	24.55	24.75	24.40	24.75	15,836	+0.26(+1.06%)
Feb 27, 2023	24.50	24.55	24.41	24.49	2,976	+0.00(+0.00%)
Feb 24, 2023	24.64	24.74	24.49	24.49	5,296	-0.16(-0.65%)
Feb 23, 2023	24.54	24.76	24.50	24.65	10,053	+0.21(+0.86%)
Feb 22, 2023	24.81	24.81	24.44	24.44	9,033	-0.45(-1.81%)
Feb 21, 2023	24.70	24.90	24.69	24.89	9,029	+0.19(+0.77%)
Feb 17, 2023	24.79	24.80	24.66	24.70	6,096	+0.05(+0.20%)
Feb 16, 2023	24.55	24.69	24.55	24.65	14,343	+0.04(+0.16%)
Feb 15, 2023	24.69	24.69	24.55	24.61	18,049	-0.09(-0.34%)
Feb 14, 2023	24.74	24.93	24.62	24.70	7,169	-0.02(-0.06%)
Feb 13, 2023	24.60	24.71	24.60	24.71	5,965	+0.11(+0.45%)
Feb 10, 2023	24.66	24.77	24.55	24.60	9,644	-0.13(-0.53%)
Feb 09, 2023	24.70	24.75	24.70	24.73	9,644	+0.05(+0.20%)
Feb 08, 2023	24.64	24.71	24.64	24.68	9,467	+0.06(+0.24%)
Feb 07, 2023	24.90	24.90	24.62	24.62	7,617	-0.28(-1.12%)
Feb 06, 2023	24.93	25.02	24.89	24.90	4,822	-0.24(-0.95%)
Feb 03, 2023	24.96	25.27	24.95	25.14	5,687	+0.10(+0.38%)
Feb 02, 2023	24.90	25.23	24.82	25.04	9,184	-0.00(-0.00%)
Feb 01, 2023	24.76	25.28	24.76	25.04	18,803	+0.28(+1.15%)
Jan 31, 2023	25.20	25.30	24.76	24.76	23,358	-0.44(-1.75%)
Jan 30, 2023	24.85	25.20	24.85	25.20	8,104	+0.17(+0.68%)
Jan 27, 2023	25.05	25.05	24.79	25.03	9,055	+0.03(+0.12%)
Jan 26, 2023	24.90	25.00	24.73	25.00	5,594	+0.10(+0.40%)
Jan 25, 2023	24.75	25.00	24.66	24.90	2,817	+0.24(+0.97%)
Jan 24, 2023	24.55	25.00	24.55	24.66	3,385	-0.09(-0.36%)
Jan 23, 2023	24.78	24.79	24.50	24.75	13,249	-0.04(-0.16%)
Jan 20, 2023	24.65	24.94	24.60	24.79	7,505	+0.22(+0.90%)
Jan 19, 2023	24.31	24.70	24.29	24.57	4,846	+0.26(+1.07%)
Jan 18, 2023	24.67	24.74	24.31	24.31	12,736	-0.19(-0.78%)
Jan 17, 2023	24.15	24.84	24.10	24.50	7,172	+0.33(+1.37%)
Jan 13, 2023	23.79	24.34	23.79	24.17	9,655	-0.19(-0.77%)
Jan 12, 2023	24.39	24.43	24.20	24.36	6,272	-0.42(-1.69%)
Jan 11, 2023	24.85	24.85	24.60	24.77	6,555	-0.08(-0.30%)
Jan 10, 2023	24.42	24.85	24.42	24.85	5,778	+0.24(+0.96%)
Jan 09, 2023	24.60	24.78	24.52	24.61	3,769	+0.01(+0.06%)
Jan 06, 2023	24.74	24.80	24.50	24.60	5,716	-0.02(-0.08%)
Jan 05, 2023	24.38	24.62	24.30	24.62	3,479	+0.32(+1.32%)
Jan 04, 2023	24.24	24.34	24.18	24.30	7,443	+0.14(+0.60%)
Jan 03, 2023	24.20	24.20	24.05	24.16	20,308	+0.08(+0.31%)
Dec 30, 2022	23.83	24.08	23.30	24.08	4,146	+0.50(+2.12%)
Dec 29, 2022	23.68	24.20	23.18	23.58	11,819	-0.09(-0.37%)
Dec 28, 2022	23.00	23.85	23.00	23.67	11,263	+0.20(+0.84%)
Dec 27, 2022	23.33	23.57	23.06	23.47	12,294	+0.33(+1.43%)
Dec 23, 2022	23.58	23.61	23.10	23.14	15,471	-0.15(-0.64%)
Dec 22, 2022	23.40	23.87	23.20	23.29	8,338	-0.25(-1.06%)
Dec 21, 2022	23.40	23.82	23.40	23.54	9,503	+0.14(+0.60%)
Dec 20, 2022	23.45	23.45	23.00	23.40	5,073	-0.02(-0.10%)
Dec 19, 2022	23.28	23.50	23.10	23.42	12,358	-0.08(-0.33%)
Dec 16, 2022	23.54	23.65	23.50	23.50	1,598	-0.09(-0.38%)
Dec 15, 2022	24.00	24.00	23.55	23.59	3,337	-0.41(-1.71%)
Dec 14, 2022	24.12	24.28	24.00	24.00	5,002	-0.28(-1.15%)
Dec 13, 2022	24.40	24.40	24.00	24.28	11,429	+0.19(+0.79%)
Dec 12, 2022	24.20	24.20	24.04	24.09	12,573	-0.11(-0.45%)
Dec 09, 2022	24.44	24.44	24.20	24.20	5,637	-0.30(-1.22%)
Dec 08, 2022	24.33	24.55	24.30	24.50	13,161	+0.15(+0.62%)
Dec 07, 2022	24.49	24.50	24.25	24.35	9,378	-0.01(-0.04%)
Dec 06, 2022	24.13	24.39	24.09	24.36	18,599	+0.23(+0.95%)
Dec 05, 2022	24.11	24.38	24.00	24.13	3,525	-0.32(-1.31%)
Dec 02, 2022	23.96	24.45	23.60	24.45	6,259	+0.59(+2.47%)
Dec 01, 2022	23.80	23.95	23.35	23.86	13,713	+0.06(+0.25%)
Nov 30, 2022	23.89	23.94	23.62	23.80	4,446	+0.04(+0.17%)
Nov 29, 2022	23.45	23.80	23.41	23.76	10,038	+0.06(+0.25%)
Nov 28, 2022	23.69	23.73	23.52	23.70	5,389	+0.07(+0.30%)
Nov 25, 2022	23.79	23.79	23.57	23.63	2,014	+0.07(+0.30%)
Nov 23, 2022	23.35	23.95	23.35	23.56	9,293	+0.18(+0.77%)
Nov 22, 2022	23.53	23.98	23.31	23.38	3,716	-0.07(-0.31%)
Nov 21, 2022	23.19	23.49	23.19	23.45	4,204	+0.38(+1.66%)
Nov 18, 2022	23.33	23.37	23.00	23.07	4,896	-0.31(-1.33%)
Nov 17, 2022	23.40	23.45	22.81	23.38	12,565	-0.02(-0.09%)
Nov 16, 2022	23.78	24.07	23.27	23.40	30,517	-0.49(-2.05%)
Nov 15, 2022	23.92	24.40	23.52	23.89	10,243	+0.12(+0.50%)
Nov 14, 2022	23.38	23.80	23.01	23.77	15,480	+0.50(+2.14%)
Nov 11, 2022	23.24	23.47	23.02	23.27	11,526	+0.07(+0.31%)
Nov 10, 2022	23.00	23.28	22.90	23.20	13,285	+0.27(+1.18%)
Nov 09, 2022	22.85	22.93	22.39	22.93	8,731	+0.12(+0.53%)
Nov 08, 2022	22.74	22.90	22.50	22.81	16,233	+0.41(+1.83%)
Nov 07, 2022	22.27	22.67	21.87	22.40	17,958	+0.13(+0.59%)
Nov 04, 2022	22.44	22.70	21.22	22.27	25,053	-0.09(-0.41%)
Nov 03, 2022	22.51	22.76	22.00	22.36	13,648	-0.24(-1.06%)
Nov 02, 2022	22.71	22.80	22.51	22.60	16,744	-0.07(-0.31%)
Nov 01, 2022	22.92	22.92	22.27	22.67	35,117	-0.19(-0.83%)
Oct 31, 2022	22.54	23.17	22.43	22.86	34,522	+0.49(+2.19%)
Oct 28, 2022	23.34	23.34	21.84	22.37	75,002	-0.84(-3.62%)
Oct 27, 2022	24.41	24.41	23.21	23.21	29,941	-1.10(-4.51%)
Oct 26, 2022	24.07	24.44	24.07	24.31	6,634	+0.22(+0.91%)
Oct 25, 2022	24.05	24.16	24.02	24.09	7,372	-0.06(-0.26%)
Oct 24, 2022	24.23	24.23	24.05	24.15	3,488	-0.12(-0.49%)
Oct 21, 2022	24.07	24.43	23.90	24.27	5,896	+0.07(+0.28%)
Oct 20, 2022	24.39	24.39	23.79	24.20	10,766	-0.09(-0.37%)
Oct 19, 2022	24.48	24.48	24.18	24.29	5,082	-0.06(-0.25%)
Oct 18, 2022	24.29	24.63	24.29	24.35	7,437	+0.10(+0.39%)
Oct 17, 2022	24.30	24.43	23.88	24.25	14,438	-0.05(-0.19%)
Oct 14, 2022	24.25	24.64	24.24	24.30	4,103	-0.04(-0.14%)
Oct 13, 2022	24.21	24.65	24.17	24.34	16,079	-0.57(-2.28%)
Oct 12, 2022	24.88	24.92	24.76	24.90	6,705	+0.07(+0.30%)
Oct 11, 2022	25.01	25.01	24.80	24.83	3,638	-0.01(-0.04%)
Oct 10, 2022	24.99	25.03	24.75	24.84	14,915	-0.08(-0.32%)
Oct 07, 2022	24.88	25.00	24.87	24.92	4,447	+0.02(+0.08%)
Oct 06, 2022	24.90	25.00	24.90	24.90	4,097	-0.10(-0.40%)
Oct 05, 2022	24.95	25.09	24.95	25.00	10,309	+0.01(+0.04%)
Oct 04, 2022	25.00	25.04	24.69	24.99	35,258	+0.01(+0.04%)
Oct 03, 2022	25.00	25.00	24.66	24.98	30,782	-0.02(-0.08%)
Sep 30, 2022	24.73	25.00	24.43	25.00	33,526	+0.40(+1.63%)
Sep 29, 2022	24.78	24.99	24.30	24.60	27,719	-0.24(-0.97%)
Sep 28, 2022	24.74	25.00	24.70	24.84	33,105	+0.23(+0.93%)
Sep 27, 2022	24.24	24.90	24.24	24.61	31,163	+0.45(+1.86%)
Sep 26, 2022	24.56	24.56	23.50	24.16	23,627	-0.40(-1.63%)
Sep 23, 2022	24.79	24.80	24.26	24.56	27,414	-0.27(-1.09%)
Sep 22, 2022	24.59	25.00	24.51	24.83	33,968	+0.18(+0.73%)
Sep 21, 2022	24.67	24.79	24.44	24.65	15,715	-0.06(-0.24%)
Sep 20, 2022	24.80	24.80	24.58	24.71	9,968	-0.13(-0.52%)
Sep 19, 2022	24.93	24.94	24.81	24.84	4,330	-0.10(-0.40%)
Sep 16, 2022	24.90	24.98	24.85	24.94	14,287	-0.05(-0.20%)
Sep 15, 2022	25.00	25.04	24.95	24.99	2,948	-0.01(-0.04%)
Sep 14, 2022	24.92	25.08	24.92	25.00	10,699	+0.04(+0.16%)
Sep 13, 2022	24.95	25.00	24.86	24.96	16,276	-0.02(-0.10%)
Sep 12, 2022	24.96	25.00	24.96	24.98	2,016	+0.03(+0.13%)
Sep 09, 2022	25.04	25.04	24.95	24.95	4,609	-0.05(-0.19%)
Sep 08, 2022	24.92	25.05	24.92	25.00	2,230	+0.02(+0.08%)
Sep 07, 2022	24.99	25.10	24.98	24.98	12,719	+0.03(+0.12%)
Sep 06, 2022	25.03	25.05	24.93	24.95	9,353	-0.05(-0.20%)
Sep 02, 2022	24.99	25.05	24.79	25.00	15,680	+0.12(+0.48%)
Sep 01, 2022	24.90	25.00	24.77	24.88	14,427	+0.05(+0.20%)
Aug 31, 2022	24.97	25.02	24.83	24.83	6,280	-0.17(-0.68%)
Aug 30, 2022	25.02	25.10	24.81	25.00	6,084	-0.02(-0.10%)
Aug 29, 2022	25.00	25.05	24.97	25.02	7,460	+0.02(+0.10%)
Aug 26, 2022	25.05	25.10	24.86	25.00	15,543	+0.04(+0.16%)
Aug 25, 2022	24.95	25.00	24.86	24.96	7,168	-0.04(-0.16%)
Aug 24, 2022	24.93	25.00	24.93	25.00	5,336	+0.18(+0.73%)
Aug 23, 2022	24.95	25.03	24.82	24.82	14,304	-0.10(-0.40%)
Aug 22, 2022	24.89	24.96	24.74	24.92	9,349	+0.02(+0.08%)
Aug 19, 2022	24.86	24.96	24.70	24.90	12,516	+0.00(+0.00%)
Aug 18, 2022	24.85	24.93	24.65	24.90	8,740	+0.00(+0.00%)
Aug 17, 2022	24.41	24.94	24.41	24.90	9,913	+0.20(+0.81%)
Aug 16, 2022	24.75	25.00	24.49	24.70	64,067	+0.01(+0.04%)
Aug 15, 2022	24.91	24.92	24.69	24.69	12,635	-0.27(-1.08%)
Aug 12, 2022	24.90	25.01	24.90	24.96	19,123	+0.01(+0.04%)
Aug 11, 2022	24.86	25.00	24.77	24.95	22,171	+0.16(+0.65%)
Aug 10, 2022	24.69	24.84	24.66	24.79	13,517	+0.21(+0.85%)
Aug 09, 2022	24.85	24.85	24.50	24.58	11,819	-0.32(-1.29%)
Aug 08, 2022	24.99	25.00	24.75	24.90	12,162	-0.05(-0.20%)
Aug 05, 2022	24.99	25.00	24.94	24.95	5,090	-0.04(-0.16%)
Aug 04, 2022	25.06	25.06	24.91	24.99	3,068	-0.07(-0.28%)
Aug 03, 2022	24.98	25.17	24.93	25.06	13,293	+0.13(+0.52%)
Aug 02, 2022	25.10	25.10	24.88	24.93	24,095	-0.18(-0.72%)
Aug 01, 2022	25.10	25.14	25.05	25.11	3,056	+0.12(+0.49%)
Jul 29, 2022	24.92	25.09	24.88	24.99	18,117	+0.14(+0.56%)
Jul 28, 2022	24.76	24.95	24.61	24.85	6,093	+0.26(+1.06%)
Jul 27, 2022	24.64	24.94	24.55	24.59	10,911	+0.00(+0.00%)
Jul 26, 2022	24.54	24.98	24.50	24.59	9,947	+0.06(+0.24%)
Jul 25, 2022	24.55	24.71	24.40	24.53	15,454	+0.03(+0.12%)
Jul 22, 2022	24.50	24.55	24.44	24.50	9,321	+0.05(+0.20%)
Jul 21, 2022	24.50	24.51	24.40	24.45	9,913	-0.07(-0.28%)
Jul 20, 2022	24.34	24.70	24.34	24.52	15,425	+0.18(+0.73%)
Jul 19, 2022	24.18	24.39	23.95	24.34	15,043	+0.14(+0.58%)
Jul 18, 2022	24.25	24.41	23.86	24.20	15,588	+0.12(+0.50%)
Jul 15, 2022	24.11	24.45	23.52	24.08	15,199	+0.08(+0.33%)
Jul 14, 2022	24.06	24.10	23.69	24.00	16,520	-0.47(-1.92%)
Jul 13, 2022	24.05	24.50	24.05	24.47	17,987	+0.38(+1.58%)
Jul 12, 2022	24.13	24.18	24.05	24.09	8,414	+0.08(+0.33%)
Jul 11, 2022	24.07	24.21	23.90	24.01	13,978	+0.01(+0.04%)
Jul 08, 2022	23.97	24.12	23.93	24.00	11,975	-0.01(-0.04%)
Jul 07, 2022	23.64	24.46	23.64	24.01	23,748	+0.51(+2.17%)
Jul 06, 2022	23.88	23.88	23.50	23.50	22,466	-0.15(-0.63%)
Jul 05, 2022	23.78	23.95	23.65	23.65	16,985	-0.15(-0.63%)
Jul 01, 2022	23.70	23.95	23.70	23.80	12,116	+0.05(+0.21%)
Jun 30, 2022	23.90	23.91	23.66	23.75	20,357	-0.20(-0.84%)
Jun 29, 2022	23.86	23.97	23.68	23.95	19,258	+0.17(+0.71%)
Jun 28, 2022	23.65	24.01	23.61	23.78	29,014	+0.04(+0.17%)
Jun 27, 2022	23.60	23.89	23.52	23.74	28,935	+0.15(+0.64%)
Jun 24, 2022	23.56	23.81	23.48	23.59	19,474	+0.17(+0.73%)
Jun 23, 2022	23.74	24.08	23.42	23.42	19,377	-0.24(-1.01%)
Jun 22, 2022	23.97	24.05	23.65	23.66	15,416	-0.39(-1.62%)
Jun 21, 2022	23.85	24.16	23.76	24.05	22,741	+0.37(+1.56%)
Jun 17, 2022	23.71	23.88	23.62	23.68	32,368	+0.06(+0.25%)
Jun 16, 2022	23.95	23.95	23.40	23.62	43,321	-0.28(-1.17%)
Jun 15, 2022	23.90	24.20	23.80	23.90	32,322	-0.20(-0.83%)
Jun 14, 2022	24.31	25.00	23.76	24.10	32,287	-0.27(-1.11%)
Jun 13, 2022	24.90	24.90	24.32	24.37	21,052	-0.75(-2.99%)
Jun 10, 2022	25.02	25.18	24.50	25.12	21,682	+0.02(+0.08%)
Jun 09, 2022	25.00	25.32	24.96	25.10	9,330	-0.05(-0.20%)
Jun 08, 2022	24.85	25.24	24.85	25.15	13,218	+0.25(+1.00%)
Jun 07, 2022	24.83	25.10	24.83	24.90	9,671	-0.09(-0.36%)
Jun 06, 2022	24.96	24.99	24.80	24.99	7,497	+0.14(+0.56%)
Jun 03, 2022	24.66	24.90	24.66	24.85	24,154	+0.09(+0.36%)
Jun 02, 2022	24.62	24.76	24.35	24.76	43,810	+0.21(+0.86%)