Babcock & Wilcox Enterprises Inc (BW) Historical Stock Data
1.14 ↓0.03 (-2.56%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BW is down -0.60% a day on average. There have been 15 days where Babcock & Wilcox Enterprises Inc closed green and 15 days where BW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.07 | 1.17 | ↑$0.10 (9.35%) | 1.06 | 1.22 | 1.80M |
| 2024-05-03 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.05 | 1.11 | 482.46K |
| 2024-05-02 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 0.98 | 1.06 | 0.91M |
| 2024-05-01 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 0.98 | 1.08 | 0.90M |
| 2024-04-30 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.99 | 1.05 | 607.06K |
| 2024-04-29 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.06 | 485.39K |
| 2024-04-26 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 0.99 | 1.06 | 0.95M |
| 2024-04-25 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.96 | 1.05 | 1.17M |
| 2024-04-24 | 0.98 | 1.06 | ↑$0.08 (8.16%) | 0.98 | 1.15 | 1.98M |
| 2024-04-23 | 0.97 | 0.92 | ↓$0.05 (-5.39%) | 0.90 | 0.98 | 508.91K |
| 2024-04-22 | 0.94 | 0.97 | ↑$0.03 (3.35%) | 0.86 | 0.98 | 1.48M |
| 2024-04-19 | 0.96 | 0.93 | ↓$0.03 (-3.22%) | 0.91 | 0.98 | 1.10M |
| 2024-04-18 | 1.01 | 0.97 | ↓$0.04 (-4.12%) | 0.95 | 1.01 | 1.45M |
| 2024-04-17 | 0.99 | 1.00 | ↑$0.01 (0.79%) | 0.98 | 1.05 | 797.56K |
| 2024-04-16 | 1.02 | 1.00 | ↓$0.02 (-2.42%) | 0.96 | 1.05 | 1.62M |
| 2024-04-15 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 0.99 | 1.12 | 1.81M |
| 2024-04-12 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.01 | 1.09 | 1.51M |
| 2024-04-11 | 1.13 | 1.03 | ↓$0.10 (-8.85%) | 1.00 | 1.21 | 2.63M |
| 2024-04-10 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.11 | 1.20M |
| 2024-04-09 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.07 | 1.13 | 791.02K |
| 2024-04-08 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.10 | 1.17 | 0.94M |
| 2024-04-05 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.10 | 1.20 | 771.37K |
| 2024-04-04 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.23 | 676.26K |
| 2024-04-03 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.25 | 801.10K |
| 2024-04-02 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.10 | 1.24 | 1.07M |
| 2024-04-01 | 1.14 | 1.22 | ↑$0.08 (7.02%) | 1.12 | 1.23 | 1.48M |
| 2024-03-29 | 1.23 | 1.13 | ↓$0.10 (-8.13%) | 1.12 | 1.27 | 0.97M |
| 2024-03-28 | 1.23 | 1.13 | ↓$0.10 (-8.13%) | 1.12 | 1.27 | 0.97M |
| 2024-03-27 | 1.18 | 1.23 | ↑$0.05 (4.24%) | 1.16 | 1.28 | 1.10M |
| 2024-03-26 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.16 | 1.35 | 1.50M |
Create an account or log in to view more rows.
$BW where’s the WSB guys at? Still sleeping?
$BW must buyyy
$BW shorters eat my shit
$BW they don’t want us to shine… But we gon shine…
$BW When they tell me diversifying is for idiots
$BW call the SEC
$BW keep inchin
$BW let it ride
$BW check out the one month chart.
Perfect bull flag.
$BW do what the markets tells you to do not the other way around