-
5 DAY PERFORMANCE
+3.79% -
1 MONTH PERFORMANCE
+10.59% -
3 MONTH PERFORMANCE
+25.13% -
6 MONTH PERFORMANCE
+55.02% -
YEAR-TO-DATE PERFORMANCE
+32.90% -
1 YEAR PERFORMANCE
+3.65%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.75 | $21.25 (-2.3%) | $21.75 | $21.01 | 12,882 | $186.65 M |
| 09/27/2024 | $21.30 | $21.44 (0.66%) | $21.55 | $21.13 | 8,100 | $172.99 M |
| 09/26/2024 | $20.65 | $21.25 (2.91%) | $21.25 | $20.61 | 7,401 | $164.80 M |
| 09/25/2024 | $20.83 | $20.82 (-0.05%) | $20.93 | $20.62 | 6,600 | $153.87 M |
| 09/24/2024 | $20.80 | $20.83 (0.14%) | $20.83 | $20.69 | 5,748 | $148.41 M |
| 09/23/2024 | $20.41 | $20.97 (2.74%) | $20.97 | $20.41 | 9,700 | $137.48 M |
| 09/20/2024 | $20.50 | $20.98 (2.34%) | $21.19 | $20.50 | 12,502 | $129.29 M |
| 09/19/2024 | $20.71 | $20.83 (0.58%) | $20.96 | $20.38 | 16,244 | $123.83 M |
| 09/18/2024 | $20.20 | $20.70 (2.48%) | $20.75 | $20.01 | 8,109 | $118.36 M |
| 09/17/2024 | $20.24 | $20.35 (0.54%) | $20.35 | $20.24 | 5,043 | $113.81 M |
| 09/16/2024 | $20.16 | $20.34 (0.89%) | $20.35 | $19.54 | 9,526 | $111.99 M |
| 09/13/2024 | $20.02 | $20.43 (2.05%) | $20.49 | $19.73 | 14,117 | $114.72 M |
| 09/12/2024 | $20.07 | $20.35 (1.4%) | $20.35 | $20.07 | 13,000 | $114.72 M |
| 09/11/2024 | $19.70 | $19.95 (1.27%) | $20.00 | $19.42 | 13,646 | $107.44 M |
| 09/10/2024 | $19.60 | $19.70 (0.51%) | $19.80 | $19.40 | 19,700 | $101.97 M |
| 09/09/2024 | $19.56 | $19.67 (0.56%) | $19.71 | $19.48 | 14,300 | $103.80 M |
| 09/06/2024 | $19.58 | $19.60 (0.1%) | $19.60 | $19.20 | 16,700 | $103.80 M |
| 09/05/2024 | $19.26 | $19.62 (1.87%) | $19.69 | $19.19 | 21,900 | $105.62 M |
| 09/04/2024 | $19.55 | $19.23 (-1.64%) | $19.75 | $19.19 | 8,440 | $103.80 M |
| 09/03/2024 | $19.37 | $19.62 (1.29%) | $19.75 | $19.37 | 4,500 | $100.15 M |
| 08/30/2024 | $19.42 | $19.54 (0.62%) | $19.74 | $19.33 | 15,000 | $107.44 M |
| 08/29/2024 | $19.57 | $19.61 (0.2%) | $19.94 | $19.29 | 10,934 | $111.08 M |
| 08/28/2024 | $19.37 | $19.63 (1.34%) | $19.80 | $19.37 | 16,220 | $109.26 M |
| 08/27/2024 | $19.00 | $19.63 (3.32%) | $19.71 | $19.00 | 9,600 | $111.99 M |
| 08/26/2024 | $19.49 | $19.20 (-1.49%) | $19.49 | $19.06 | 9,900 | $120.18 M |
| 08/23/2024 | $19.08 | $19.35 (1.42%) | $19.70 | $19.05 | 13,600 | $114.72 M |
| 08/22/2024 | $18.94 | $18.95 (0.05%) | $19.04 | $18.85 | 14,128 | $109.26 M |
| 08/21/2024 | $18.80 | $18.80 (0%) | $19.07 | $18.77 | 32,600 | $100.15 M |
| 08/20/2024 | $18.84 | $18.83 (-0.05%) | $18.89 | $18.78 | 11,611 | $92.87 M |
| 08/19/2024 | $18.98 | $18.87 (-0.58%) | $18.98 | $18.71 | 17,004 | $99.24 M |
| 08/16/2024 | $18.75 | $18.90 (0.8%) | $19.11 | $18.65 | 17,700 | $92.87 M |
| 08/15/2024 | $19.05 | $18.67 (-1.99%) | $19.20 | $18.50 | 47,140 | $92.87 M |
| 08/14/2024 | $19.34 | $19.15 (-0.98%) | $19.34 | $18.88 | 40,200 | $95.60 M |
| 08/13/2024 | $19.29 | $19.34 (0.26%) | $19.45 | $19.00 | 32,039 | $96.51 M |
| 08/12/2024 | $19.50 | $19.29 (-1.08%) | $19.85 | $17.67 | 48,944 | $91.96 M |
| 08/09/2024 | $20.07 | $20.03 (-0.2%) | $20.26 | $19.53 | 29,802 | $107.44 M |
| 08/08/2024 | $19.50 | $19.71 (1.08%) | $19.80 | $19.50 | 16,400 | $101.06 M |
| 08/07/2024 | $19.80 | $19.71 (-0.45%) | $19.80 | $19.71 | 1,600 | $101.06 M |
| 08/06/2024 | $19.67 | $19.62 (-0.25%) | $19.97 | $19.60 | 19,927 | $107.44 M |
| 08/05/2024 | $19.60 | $19.56 (-0.2%) | $20.20 | $19.50 | 28,200 | $104.71 M |
| 08/02/2024 | $19.84 | $20.11 (1.36%) | $20.24 | $19.84 | 15,031 | $110.06 M |
| 08/01/2024 | $20.33 | $20.33 (0%) | $20.33 | $19.87 | 8,745 | $118.11 M |
| 07/31/2024 | $20.34 | $20.33 (-0.05%) | $20.34 | $20.03 | 10,901 | $120.80 M |
| 07/30/2024 | $20.06 | $20.29 (1.15%) | $20.34 | $20.06 | 3,434 | $126.17 M |
| 07/29/2024 | $20.29 | $20.34 (0.25%) | $20.34 | $19.86 | 7,300 | $139.59 M |
| 07/26/2024 | $20.18 | $20.34 (0.79%) | $20.34 | $20.13 | 3,942 | $145.85 M |
| 07/25/2024 | $20.19 | $20.29 (0.5%) | $20.34 | $19.90 | 6,405 | $140.48 M |
| 07/24/2024 | $19.99 | $20.22 (1.15%) | $20.45 | $19.71 | 12,700 | $142.27 M |
| 07/23/2024 | $20.07 | $20.14 (0.35%) | $20.14 | $19.84 | 7,900 | $149.43 M |
| 07/22/2024 | $19.97 | $19.98 (0.05%) | $20.10 | $19.76 | 18,148 | $140.48 M |
| 07/19/2024 | $19.72 | $19.86 (0.71%) | $20.34 | $19.65 | 22,000 | $142.27 M |
| 07/18/2024 | $19.87 | $19.89 (0.1%) | $19.93 | $19.50 | 12,500 | $144.96 M |
| 07/17/2024 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.64 | 12,200 | $157.48 M |
| 07/16/2024 | $19.72 | $19.91 (0.96%) | $20.15 | $19.71 | 12,716 | $172.69 M |
| 07/15/2024 | $20.70 | $19.95 (-3.62%) | $20.70 | $19.35 | 28,800 | $157.48 M |
| 07/12/2024 | $20.78 | $20.75 (-0.14%) | $20.95 | $20.09 | 20,840 | $183.43 M |
| 07/11/2024 | $19.82 | $20.22 (2.02%) | $20.23 | $19.76 | 19,300 | $183.43 M |
| 07/10/2024 | $19.65 | $19.97 (1.63%) | $20.03 | $19.46 | 14,419 | $167.33 M |
| 07/09/2024 | $19.94 | $19.66 (-1.4%) | $20.21 | $19.45 | 9,648 | $183.43 M |
| 07/08/2024 | $19.99 | $19.86 (-0.65%) | $20.25 | $19.65 | 17,800 | $192.38 M |
| 07/05/2024 | $20.00 | $19.93 (-0.35%) | $20.26 | $19.69 | 6,000 | $171.80 M |
| 07/03/2024 | $19.82 | $19.80 (-0.1%) | $20.46 | $19.62 | 32,323 | $159.27 M |
| 07/02/2024 | $18.58 | $19.61 (5.54%) | $20.15 | $18.58 | 30,016 | $139.59 M |
| 07/01/2024 | $18.00 | $18.68 (3.78%) | $19.50 | $17.84 | 77,100 | $138.69 M |