Babcock & Wilcox Enterprises Inc (NY: BWSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	22.00	22.00	20.43	21.06	32,700	-0.77(-3.53%)
May 16, 2024	21.35	22.08	20.88	21.83	32,747	+0.55(+2.58%)
May 15, 2024	20.37	21.50	20.37	21.28	21,503	+0.91(+4.47%)
May 14, 2024	20.20	20.86	20.03	20.37	38,761	+0.27(+1.34%)
May 13, 2024	20.25	20.75	19.85	20.10	46,664	-0.15(-0.74%)
May 10, 2024	19.87	20.38	19.81	20.25	21,479	+0.39(+1.96%)
May 09, 2024	19.64	20.18	19.61	19.86	9,949	+0.05(+0.25%)
May 08, 2024	20.01	20.09	19.58	19.81	18,110	-0.36(-1.78%)
May 07, 2024	19.74	20.19	19.72	20.17	8,719	+0.24(+1.20%)
May 06, 2024	19.70	20.68	19.70	19.93	25,957	+0.23(+1.17%)
May 03, 2024	19.37	20.24	19.31	19.70	18,270	+0.11(+0.56%)
May 02, 2024	19.15	19.65	18.60	19.59	13,051	+0.60(+3.16%)
May 01, 2024	19.21	19.75	18.35	18.99	25,509	-0.01(-0.05%)
Apr 30, 2024	18.50	19.86	18.21	19.00	74,997	+0.66(+3.60%)
Apr 29, 2024	17.48	18.95	17.48	18.34	52,085	+1.04(+6.01%)
Apr 26, 2024	17.45	17.45	17.26	17.30	7,653	-0.05(-0.29%)
Apr 25, 2024	17.47	17.50	17.17	17.35	4,123	-0.12(-0.69%)
Apr 24, 2024	17.13	17.68	17.13	17.47	13,092	+0.12(+0.69%)
Apr 23, 2024	17.44	17.44	17.19	17.35	9,025	+0.04(+0.23%)
Apr 22, 2024	17.20	17.34	16.76	17.31	13,817	+0.22(+1.29%)
Apr 19, 2024	17.19	17.25	16.75	17.09	10,552	-0.10(-0.58%)
Apr 18, 2024	17.23	17.40	16.87	17.19	26,011	+0.14(+0.82%)
Apr 17, 2024	17.35	17.43	17.03	17.05	14,601	-0.25(-1.45%)
Apr 16, 2024	17.55	17.65	16.83	17.30	23,167	+0.04(+0.23%)
Apr 15, 2024	17.39	17.66	17.00	17.26	41,565	+0.09(+0.52%)
Apr 12, 2024	17.33	17.50	17.12	17.17	14,127	-0.49(-2.77%)
Apr 11, 2024	17.40	17.92	17.11	17.66	29,519	+0.70(+4.13%)
Apr 10, 2024	17.05	17.32	16.75	16.96	15,749	-0.36(-2.08%)
Apr 09, 2024	17.16	17.64	17.07	17.32	33,462	+0.20(+1.17%)
Apr 08, 2024	16.81	17.40	16.81	17.12	9,689	+0.15(+0.88%)
Apr 05, 2024	16.71	17.01	16.71	16.97	11,866	+0.30(+1.80%)
Apr 04, 2024	16.80	16.87	16.47	16.67	14,866	+0.03(+0.18%)
Apr 03, 2024	16.50	16.80	16.34	16.64	24,289	+0.15(+0.91%)
Apr 02, 2024	17.10	17.10	16.30	16.49	15,592	-0.55(-3.23%)
Apr 01, 2024	16.55	17.23	16.36	17.04	19,763	+0.69(+4.22%)
Mar 28, 2024	16.17	16.62	16.17	16.35	25,706	+0.04(+0.25%)
Mar 27, 2024	16.32	16.47	15.90	16.31	16,623	+0.14(+0.87%)
Mar 26, 2024	16.25	16.45	15.69	16.17	30,817	-0.18(-1.10%)
Mar 25, 2024	15.95	16.76	15.36	16.35	46,018	+0.39(+2.44%)
Mar 22, 2024	14.25	16.14	14.22	15.96	79,125	+1.96(+14.00%)
Mar 21, 2024	14.66	15.07	13.99	14.00	56,905	-0.55(-3.78%)
Mar 20, 2024	13.05	14.68	12.91	14.55	127,942	+1.57(+12.10%)
Mar 19, 2024	13.02	13.49	12.25	12.98	134,100	+0.23(+1.80%)
Mar 18, 2024	15.52	15.52	12.50	12.75	387,284	-4.05(-24.11%)
Mar 15, 2024	19.39	19.39	16.79	16.80	230,924	-2.86(-14.55%)
Mar 14, 2024	19.98	20.00	19.66	19.66	8,436	-0.20(-1.01%)
Mar 13, 2024	20.16	20.16	19.85	19.86	11,794	-0.28(-1.39%)
Mar 12, 2024	20.05	20.20	20.01	20.14	7,598	-0.06(-0.30%)
Mar 11, 2024	20.18	20.20	19.75	20.20	13,239	+0.02(+0.10%)
Mar 08, 2024	20.02	20.25	20.02	20.18	8,073	+0.25(+1.25%)
Mar 07, 2024	20.25	20.44	19.93	19.93	22,825	-0.25(-1.24%)
Mar 06, 2024	19.73	20.66	19.73	20.18	24,484	+0.50(+2.54%)
Mar 05, 2024	19.45	19.70	19.39	19.68	7,755	+0.32(+1.65%)
Mar 04, 2024	19.49	19.66	19.25	19.36	15,732	-0.03(-0.15%)
Mar 01, 2024	19.18	19.42	19.11	19.39	22,311	+0.24(+1.25%)
Feb 29, 2024	19.03	19.23	19.03	19.15	22,657	+0.05(+0.26%)
Feb 28, 2024	18.65	19.70	18.65	19.10	20,915	+0.44(+2.36%)
Feb 27, 2024	18.77	18.78	18.56	18.66	35,866	-0.33(-1.74%)
Feb 26, 2024	19.30	19.33	18.90	18.99	30,282	-0.30(-1.56%)
Feb 23, 2024	19.27	19.40	19.25	19.29	13,338	-0.06(-0.31%)
Feb 22, 2024	19.45	19.70	19.29	19.35	12,951	-0.05(-0.26%)
Feb 21, 2024	19.56	19.72	19.35	19.40	42,333	-0.26(-1.32%)
Feb 20, 2024	19.80	20.00	19.25	19.66	47,852	+0.01(+0.05%)
Feb 16, 2024	19.61	19.65	19.44	19.65	21,075	+0.02(+0.10%)
Feb 15, 2024	19.80	19.96	19.60	19.63	16,002	+0.09(+0.46%)
Feb 14, 2024	19.86	20.00	19.54	19.54	5,991	-0.09(-0.46%)
Feb 13, 2024	19.47	20.00	19.47	19.63	13,741	-0.13(-0.66%)
Feb 12, 2024	19.90	19.93	19.72	19.76	13,590	+0.02(+0.10%)
Feb 09, 2024	19.76	19.97	19.69	19.74	19,177	-0.08(-0.40%)
Feb 08, 2024	19.74	19.98	19.74	19.82	9,695	-0.17(-0.85%)
Feb 07, 2024	20.18	20.20	19.72	19.99	24,515	-0.18(-0.89%)
Feb 06, 2024	19.90	20.20	19.78	20.17	11,847	+0.32(+1.61%)
Feb 05, 2024	20.00	20.00	19.72	19.85	11,521	-0.02(-0.10%)
Feb 02, 2024	20.20	20.20	19.87	19.87	10,730	-0.28(-1.39%)
Feb 01, 2024	20.11	20.16	20.00	20.15	8,836	+0.20(+1.00%)
Jan 31, 2024	20.20	20.20	19.95	19.95	14,534	-0.04(-0.20%)
Jan 30, 2024	20.19	20.20	19.97	19.99	18,821	-0.12(-0.60%)
Jan 29, 2024	20.15	20.15	19.76	20.11	12,538	+0.04(+0.20%)
Jan 26, 2024	20.10	20.10	19.97	20.07	8,590	+0.07(+0.35%)
Jan 25, 2024	20.16	20.16	19.99	20.00	14,685	-0.08(-0.40%)
Jan 24, 2024	20.18	20.18	19.95	20.08	8,303	+0.03(+0.15%)
Jan 23, 2024	20.03	20.17	20.00	20.05	16,363	+0.10(+0.50%)
Jan 22, 2024	20.09	20.15	19.80	19.95	18,878	-0.01(-0.05%)
Jan 19, 2024	19.85	20.00	19.65	19.96	18,186	+0.01(+0.05%)
Jan 18, 2024	20.30	20.30	19.94	19.95	17,011	-0.35(-1.72%)
Jan 17, 2024	20.00	20.30	19.95	20.30	17,389	+0.15(+0.74%)
Jan 16, 2024	20.00	20.15	20.00	20.15	17,615	+0.15(+0.75%)
Jan 12, 2024	20.11	20.30	20.00	20.00	9,114	+0.11(+0.55%)
Jan 11, 2024	19.94	20.29	19.87	19.89	17,165	-0.22(-1.12%)
Jan 10, 2024	20.14	20.27	20.08	20.11	24,461	+0.02(+0.10%)
Jan 09, 2024	20.10	20.20	20.06	20.09	17,102	-0.03(-0.12%)
Jan 08, 2024	20.03	20.22	20.03	20.12	31,070	+0.14(+0.70%)
Jan 05, 2024	19.99	20.30	19.96	19.98	21,324	+0.03(+0.15%)
Jan 04, 2024	20.28	20.28	19.95	19.95	21,035	+0.05(+0.25%)
Jan 03, 2024	19.66	20.10	19.66	19.90	16,099	+0.10(+0.51%)
Jan 02, 2024	19.65	20.00	19.65	19.80	33,779	+0.24(+1.23%)
Dec 29, 2023	20.00	20.20	19.56	19.56	57,060	-0.70(-3.46%)
Dec 28, 2023	20.15	20.29	19.85	20.26	26,513	+0.19(+0.95%)
Dec 27, 2023	20.33	20.43	19.92	20.07	30,685	-0.09(-0.45%)
Dec 26, 2023	20.13	20.45	19.80	20.16	20,703	+0.15(+0.75%)
Dec 22, 2023	20.30	20.34	20.00	20.01	38,698	-0.29(-1.43%)
Dec 21, 2023	20.81	20.81	20.30	20.30	32,075	-0.20(-0.98%)
Dec 20, 2023	20.60	20.90	20.50	20.50	24,188	-0.17(-0.82%)
Dec 19, 2023	20.79	20.80	20.60	20.67	16,184	-0.08(-0.39%)
Dec 18, 2023	20.97	21.14	20.65	20.75	24,732	-0.14(-0.67%)
Dec 15, 2023	20.99	21.00	20.65	20.89	11,697	+0.09(+0.43%)
Dec 14, 2023	20.94	21.15	20.75	20.80	26,004	-0.30(-1.42%)
Dec 13, 2023	20.33	21.10	20.33	21.10	18,201	+0.87(+4.30%)
Dec 12, 2023	20.20	20.35	20.01	20.23	23,503	+0.03(+0.15%)
Dec 11, 2023	20.27	20.33	20.07	20.20	28,584	-0.37(-1.80%)
Dec 08, 2023	20.30	20.70	19.90	20.57	24,057	+0.22(+1.08%)
Dec 07, 2023	20.00	20.83	20.00	20.35	9,210	+0.35(+1.75%)
Dec 06, 2023	20.59	20.59	20.00	20.00	25,015	-0.50(-2.44%)
Dec 05, 2023	20.77	20.98	20.25	20.50	20,840	-0.24(-1.16%)
Dec 04, 2023	20.95	21.00	20.65	20.74	17,575	-0.21(-1.00%)
Dec 01, 2023	21.23	21.25	20.70	20.95	24,618	-0.28(-1.32%)
Nov 30, 2023	20.90	21.25	20.55	21.23	23,633	+0.59(+2.86%)
Nov 29, 2023	21.04	21.43	20.35	20.64	34,641	-0.51(-2.41%)
Nov 28, 2023	21.57	21.58	21.00	21.15	36,325	-0.45(-2.08%)
Nov 27, 2023	21.52	21.60	21.01	21.60	27,227	-0.10(-0.46%)
Nov 24, 2023	21.03	21.70	21.03	21.70	2,049	+0.20(+0.93%)
Nov 22, 2023	21.62	21.70	21.00	21.50	12,600	+0.00(+0.00%)
Nov 21, 2023	21.20	21.85	20.81	21.50	36,947	+0.37(+1.75%)
Nov 20, 2023	20.57	21.19	20.57	21.13	11,984	+0.60(+2.92%)
Nov 17, 2023	19.84	20.92	19.79	20.53	15,839	+0.69(+3.48%)
Nov 16, 2023	18.98	20.21	18.60	19.84	23,996	+0.94(+4.97%)
Nov 15, 2023	18.87	19.40	18.65	18.90	62,457	+0.25(+1.34%)
Nov 14, 2023	18.62	19.39	18.45	18.65	95,521	+0.14(+0.76%)
Nov 13, 2023	18.50	19.12	18.42	18.51	161,171	+0.81(+4.58%)
Nov 10, 2023	19.45	19.45	17.50	17.70	306,628	-1.98(-10.06%)
Nov 09, 2023	19.50	20.00	19.50	19.68	16,595	+0.14(+0.72%)
Nov 08, 2023	19.60	20.15	19.40	19.54	80,630	-0.04(-0.20%)
Nov 07, 2023	20.24	20.33	19.35	19.58	72,612	-0.53(-2.64%)
Nov 06, 2023	20.59	20.91	19.78	20.11	49,258	-0.28(-1.37%)
Nov 03, 2023	20.50	21.00	20.25	20.39	31,978	-0.11(-0.54%)
Nov 02, 2023	19.95	20.62	19.75	20.50	55,954	+0.65(+3.27%)
Nov 01, 2023	20.99	20.99	19.70	19.85	86,523	-0.92(-4.43%)
Oct 31, 2023	20.35	21.15	20.11	20.77	44,139	+0.53(+2.62%)
Oct 30, 2023	20.26	20.55	20.06	20.24	22,755	+0.24(+1.20%)
Oct 27, 2023	20.47	20.63	19.97	20.00	50,766	-0.38(-1.86%)
Oct 26, 2023	20.67	20.69	20.21	20.38	36,147	-0.29(-1.40%)
Oct 25, 2023	20.74	20.77	20.20	20.67	10,682	-0.07(-0.34%)
Oct 24, 2023	20.48	20.80	20.37	20.74	6,366	+0.50(+2.47%)
Oct 23, 2023	20.45	20.45	20.14	20.24	26,768	-0.23(-1.12%)
Oct 20, 2023	20.36	20.67	19.85	20.47	64,269	-0.03(-0.15%)
Oct 19, 2023	20.94	20.94	20.45	20.50	27,430	-0.24(-1.16%)
Oct 18, 2023	20.62	20.78	20.33	20.74	36,209	+0.09(+0.44%)
Oct 17, 2023	20.88	20.88	20.33	20.65	103,467	-0.15(-0.72%)
Oct 16, 2023	20.96	20.96	20.55	20.80	33,706	-0.14(-0.67%)
Oct 13, 2023	20.96	21.09	20.60	20.94	14,180	+0.05(+0.24%)
Oct 12, 2023	21.01	21.21	20.50	20.89	24,946	-0.36(-1.69%)
Oct 11, 2023	21.50	21.97	21.15	21.25	37,648	-0.15(-0.70%)
Oct 10, 2023	21.61	22.08	21.03	21.40	45,687	-0.08(-0.37%)
Oct 09, 2023	22.00	22.00	21.25	21.48	53,425	-0.52(-2.36%)
Oct 06, 2023	22.55	22.55	21.94	22.00	48,628	-0.55(-2.44%)
Oct 05, 2023	23.19	23.19	22.38	22.55	51,606	-0.56(-2.42%)
Oct 04, 2023	23.24	23.27	23.01	23.11	15,820	-0.09(-0.39%)
Oct 03, 2023	23.50	23.79	23.05	23.20	20,938	-0.45(-1.90%)
Oct 02, 2023	23.45	23.80	23.40	23.65	17,342	-0.10(-0.42%)
Sep 29, 2023	23.69	23.77	23.52	23.75	29,151	+0.25(+1.06%)
Sep 28, 2023	23.50	23.78	23.50	23.50	7,004	-0.15(-0.63%)
Sep 27, 2023	23.83	24.00	23.59	23.65	4,029	-0.09(-0.38%)
Sep 26, 2023	23.82	23.96	23.61	23.74	10,753	-0.11(-0.46%)
Sep 25, 2023	23.75	23.93	23.85	23.85	14,047	-0.15(-0.62%)
Sep 22, 2023	24.00	24.00	23.77	24.00	8,853	+0.02(+0.08%)
Sep 21, 2023	24.06	24.13	23.85	23.98	4,877	-0.23(-0.95%)
Sep 20, 2023	24.27	24.30	24.21	24.21	5,262	-0.13(-0.53%)
Sep 19, 2023	24.34	24.35	24.15	24.34	5,347	+0.01(+0.04%)
Sep 18, 2023	24.05	24.40	24.05	24.33	4,739	+0.33(+1.37%)
Sep 15, 2023	24.20	24.23	24.00	24.00	6,327	-0.13(-0.54%)
Sep 14, 2023	24.23	24.25	24.05	24.13	1,493	+0.03(+0.12%)
Sep 13, 2023	24.15	24.20	24.10	24.10	5,297	-0.18(-0.74%)
Sep 12, 2023	24.18	24.28	24.16	24.28	3,329	+0.06(+0.25%)
Sep 11, 2023	24.28	24.45	24.22	24.22	4,574	-0.25(-1.02%)
Sep 08, 2023	24.25	24.47	24.15	24.47	7,229	+0.22(+0.91%)
Sep 07, 2023	24.10	24.36	24.09	24.25	6,920	+0.22(+0.92%)
Sep 06, 2023	24.15	24.15	23.98	24.03	4,807	-0.17(-0.70%)
Sep 05, 2023	24.08	24.24	23.91	24.20	8,170	+0.16(+0.67%)
Sep 01, 2023	24.00	24.07	24.00	24.04	2,971	-0.06(-0.25%)
Aug 31, 2023	23.99	24.10	23.80	24.10	33,481	+0.05(+0.21%)
Aug 30, 2023	23.85	24.05	23.84	24.05	2,860	+0.25(+1.05%)
Aug 29, 2023	24.00	24.00	23.73	23.80	12,003	-0.18(-0.75%)
Aug 28, 2023	23.93	23.99	23.93	23.98	3,197	+0.08(+0.33%)
Aug 25, 2023	24.05	24.05	23.82	23.90	2,744	+0.09(+0.38%)
Aug 24, 2023	24.03	24.03	23.81	23.81	5,323	-0.19(-0.79%)
Aug 23, 2023	23.81	24.03	23.81	24.00	7,419	+0.03(+0.12%)
Aug 22, 2023	24.10	24.10	23.78	23.97	7,186	-0.12(-0.50%)
Aug 21, 2023	24.07	24.09	23.96	24.09	2,884	+0.01(+0.04%)
Aug 18, 2023	23.95	24.08	23.95	24.08	1,134	+0.08(+0.33%)
Aug 17, 2023	24.01	24.01	23.86	24.00	1,426	+0.09(+0.39%)
Aug 16, 2023	24.01	24.06	23.90	23.91	1,308	-0.05(-0.20%)
Aug 15, 2023	24.06	24.07	23.86	23.95	1,565	-0.12(-0.52%)
Aug 14, 2023	24.02	24.08	23.83	24.08	6,631	+0.04(+0.17%)
Aug 11, 2023	24.02	24.05	23.75	24.04	5,539	-0.04(-0.17%)
Aug 10, 2023	24.00	24.09	23.84	24.08	10,407	+0.08(+0.33%)
Aug 09, 2023	23.85	24.09	23.85	24.00	8,132	+0.20(+0.84%)
Aug 08, 2023	24.10	24.10	23.79	23.80	10,997	-0.30(-1.24%)
Aug 07, 2023	24.04	24.10	23.89	24.10	6,562	+0.06(+0.25%)
Aug 04, 2023	24.05	24.10	24.04	24.04	2,732	-0.01(-0.04%)
Aug 03, 2023	24.15	24.15	24.03	24.05	2,932	-0.05(-0.21%)
Aug 02, 2023	24.21	24.21	23.85	24.10	4,571	-0.14(-0.58%)
Aug 01, 2023	24.06	24.24	24.00	24.24	4,044	+0.11(+0.46%)
Jul 31, 2023	24.27	24.27	24.13	24.13	6,449	+0.03(+0.11%)
Jul 28, 2023	24.20	24.21	23.94	24.10	6,500	-0.03(-0.11%)
Jul 27, 2023	24.06	24.22	23.90	24.13	3,754	+0.23(+0.96%)
Jul 26, 2023	24.09	24.11	23.89	23.90	6,091	-0.15(-0.62%)
Jul 25, 2023	24.08	24.11	24.00	24.05	4,337	-0.00(-0.02%)
Jul 24, 2023	23.97	24.19	23.97	24.05	3,433	+0.20(+0.86%)
Jul 21, 2023	23.95	24.05	23.85	23.85	2,355	+0.00(+0.00%)
Jul 20, 2023	24.13	24.13	23.80	23.85	2,445	-0.18(-0.75%)
Jul 19, 2023	24.20	24.21	23.80	24.03	8,986	-0.17(-0.70%)
Jul 18, 2023	24.25	24.25	24.18	24.20	1,127	+0.01(+0.04%)
Jul 17, 2023	24.10	24.27	24.08	24.19	5,707	+0.05(+0.21%)
Jul 14, 2023	24.18	24.44	24.11	24.14	4,516	-0.27(-1.11%)
Jul 13, 2023	24.44	24.44	24.14	24.41	12,490	-0.39(-1.57%)
Jul 12, 2023	24.80	24.80	24.64	24.80	2,298	+0.15(+0.61%)
Jul 11, 2023	24.55	24.80	24.45	24.65	6,592	+0.16(+0.65%)
Jul 10, 2023	24.58	24.66	24.30	24.49	5,731	-0.04(-0.16%)
Jul 07, 2023	24.32	24.54	24.32	24.53	6,334	+0.21(+0.86%)
Jul 06, 2023	24.33	24.41	24.15	24.32	7,516	-0.09(-0.36%)
Jul 05, 2023	24.37	24.43	24.20	24.41	12,009	+0.14(+0.58%)
Jul 03, 2023	24.30	24.40	24.15	24.27	6,093	-0.03(-0.12%)
Jun 30, 2023	24.00	24.30	23.94	24.30	30,765	+0.33(+1.38%)
Jun 29, 2023	23.80	23.98	23.80	23.97	8,300	+0.07(+0.29%)
Jun 28, 2023	23.83	24.00	23.58	23.90	5,798	+0.11(+0.46%)
Jun 27, 2023	23.71	23.92	23.51	23.79	10,436	+0.05(+0.21%)
Jun 26, 2023	23.80	24.00	23.73	23.74	6,937	-0.09(-0.38%)
Jun 23, 2023	23.98	23.98	23.82	23.83	6,226	-0.12(-0.50%)
Jun 22, 2023	23.87	23.95	23.81	23.95	4,046	+0.10(+0.42%)
Jun 21, 2023	23.93	24.00	23.80	23.85	6,567	-0.09(-0.38%)
Jun 20, 2023	23.57	23.97	23.57	23.94	8,703	+0.37(+1.57%)
Jun 16, 2023	23.52	23.96	23.52	23.57	5,838	-0.03(-0.13%)
Jun 15, 2023	23.58	23.95	23.58	23.60	7,296	+0.10(+0.43%)
Jun 14, 2023	23.48	23.70	23.26	23.50	26,018	+0.15(+0.64%)
Jun 13, 2023	23.60	23.96	23.35	23.35	50,763	-0.21(-0.89%)
Jun 12, 2023	23.79	23.80	23.38	23.56	23,569	-0.12(-0.49%)
Jun 09, 2023	23.79	23.79	23.33	23.68	14,555	-0.02(-0.10%)
Jun 08, 2023	23.98	23.98	23.59	23.70	4,415	-0.06(-0.26%)
Jun 07, 2023	23.95	23.95	23.76	23.76	3,891	+0.00(+0.00%)
Jun 06, 2023	23.89	23.90	23.46	23.76	6,898	-0.07(-0.31%)
Jun 05, 2023	23.94	23.94	23.75	23.84	1,657	-0.04(-0.19%)
Jun 02, 2023	23.69	23.94	23.57	23.88	3,745	+0.28(+1.19%)