5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
+21.96%
1 YEAR PERFORMANCE
+15.16%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $19.61 | $19.60 (-0.05%) | $20.33 | $19.60 | 38,390 | $148.53 M |
| 12/19/2024 | $20.65 | $19.75 (-4.36%) | $20.65 | $19.75 | 39,534 | $148.53 M |
| 12/18/2024 | $20.83 | $20.88 (0.24%) | $21.00 | $20.50 | 29,322 | $145.76 M |
| 12/17/2024 | $21.36 | $21.00 (-1.69%) | $21.36 | $20.80 | 8,100 | $160.52 M |
| 12/16/2024 | $21.31 | $20.97 (-1.6%) | $21.31 | $20.80 | 21,300 | $167.90 M |
| 12/13/2024 | $20.90 | $21.40 (2.39%) | $21.40 | $20.75 | 28,241 | $171.59 M |
| 12/12/2024 | $21.76 | $21.30 (-2.11%) | $21.76 | $21.10 | 15,025 | $166.98 M |
| 12/11/2024 | $21.54 | $21.37 (-0.79%) | $21.54 | $20.63 | 25,209 | $171.59 M |
| 12/10/2024 | $21.50 | $21.66 (0.74%) | $21.67 | $21.25 | 6,900 | $174.36 M |
| 12/09/2024 | $21.29 | $21.65 (1.69%) | $21.65 | $21.25 | 14,104 | $185.43 M |
| 12/06/2024 | $21.48 | $21.38 (-0.47%) | $21.90 | $21.28 | 24,735 | $178.05 M |
| 12/05/2024 | $21.37 | $21.84 (2.2%) | $21.84 | $21.34 | 10,500 | $181.74 M |
| 12/04/2024 | $21.30 | $21.45 (0.7%) | $21.49 | $21.30 | 8,400 | $190.04 M |
| 12/03/2024 | $21.38 | $21.43 (0.23%) | $21.50 | $21.25 | 20,414 | $175.28 M |
| 12/02/2024 | $21.29 | $21.45 (0.75%) | $21.57 | $21.29 | 9,806 | $181.74 M |
| 11/29/2024 | $21.55 | $21.60 (0.23%) | $21.60 | $21.50 | 10,906 | $182.66 M |
| 11/27/2024 | $21.47 | $21.54 (0.33%) | $21.55 | $21.47 | 2,336 | $178.05 M |
| 11/26/2024 | $21.38 | $21.52 (0.65%) | $21.60 | $21.38 | 4,830 | $174.36 M |
| 11/25/2024 | $21.80 | $21.55 (-1.15%) | $21.85 | $21.45 | 9,810 | $182.66 M |
| 11/22/2024 | $21.25 | $21.70 (2.12%) | $21.91 | $21.25 | 29,400 | $175.28 M |
| 11/21/2024 | $21.25 | $21.39 (0.66%) | $21.61 | $21.25 | 11,600 | $174.36 M |
| 11/20/2024 | $21.25 | $21.35 (0.47%) | $21.40 | $21.25 | 6,500 | $181.74 M |
| 11/19/2024 | $21.40 | $21.25 (-0.7%) | $21.47 | $20.85 | 15,336 | $183.58 M |
| 11/18/2024 | $21.15 | $21.40 (1.18%) | $21.60 | $21.15 | 9,014 | $174.36 M |
| 11/15/2024 | $21.41 | $21.10 (-1.45%) | $21.41 | $20.97 | 28,738 | $163.29 M |
| 11/14/2024 | $21.60 | $21.57 (-0.14%) | $21.69 | $21.30 | 6,400 | $169.74 M |
| 11/13/2024 | $22.00 | $21.45 (-2.5%) | $22.00 | $21.20 | 91,900 | $166.98 M |
| 11/12/2024 | $22.15 | $22.20 (0.23%) | $22.34 | $21.95 | 40,941 | $233.40 M |
| 11/11/2024 | $22.40 | $22.44 (0.18%) | $22.44 | $22.17 | 6,700 | $242.62 M |
| 11/08/2024 | $22.10 | $22.44 (1.54%) | $22.45 | $22.00 | 8,600 | $233.09 M |
| 11/07/2024 | $22.00 | $22.12 (0.55%) | $22.22 | $21.95 | 3,900 | $228.53 M |
| 11/06/2024 | $21.90 | $22.09 (0.87%) | $22.14 | $21.90 | 5,700 | $228.53 M |
| 11/05/2024 | $21.90 | $22.05 (0.68%) | $22.25 | $21.90 | 9,800 | $205.77 M |
| 11/04/2024 | $21.90 | $21.90 (0%) | $22.25 | $21.90 | 15,417 | $202.13 M |
| 11/01/2024 | $22.17 | $22.25 (0.36%) | $22.45 | $21.90 | 5,400 | $211.23 M |
| 10/31/2024 | $22.35 | $21.80 (-2.46%) | $22.35 | $21.80 | 47,440 | $209.41 M |
| 10/30/2024 | $22.22 | $22.22 (0%) | $22.22 | $22.00 | 2,200 | $215.79 M |
| 10/29/2024 | $22.05 | $22.20 (0.68%) | $22.20 | $21.77 | 5,403 | $220.34 M |
| 10/28/2024 | $22.32 | $22.22 (-0.45%) | $22.32 | $22.00 | 2,827 | $230.35 M |
| 10/25/2024 | $21.88 | $22.36 (2.19%) | $22.36 | $21.84 | 800 | $213.97 M |
| 10/24/2024 | $21.77 | $22.15 (1.75%) | $22.20 | $21.77 | 5,513 | $218.52 M |
| 10/23/2024 | $22.09 | $22.08 (-0.05%) | $22.10 | $21.39 | 8,200 | $217.61 M |
| 10/22/2024 | $22.08 | $22.10 (0.09%) | $22.27 | $22.04 | 5,700 | $230.35 M |
| 10/21/2024 | $22.14 | $22.18 (0.18%) | $22.35 | $22.14 | 6,800 | $245.83 M |
| 10/18/2024 | $22.26 | $22.25 (-0.04%) | $22.46 | $22.10 | 5,529 | $234.00 M |
| 10/17/2024 | $22.42 | $22.46 (0.18%) | $22.46 | $22.28 | 7,300 | $238.55 M |
| 10/16/2024 | $22.23 | $22.27 (0.18%) | $22.37 | $22.23 | 4,500 | $254.03 M |
| 10/15/2024 | $22.09 | $22.46 (1.67%) | $22.55 | $22.05 | 13,607 | $267.68 M |
| 10/14/2024 | $22.14 | $22.22 (0.36%) | $22.35 | $22.00 | 5,700 | $233.09 M |
| 10/11/2024 | $22.20 | $22.35 (0.68%) | $22.42 | $22.13 | 8,200 | $216.70 M |
| 10/10/2024 | $21.78 | $22.30 (2.39%) | $22.34 | $21.61 | 13,400 | $216.70 M |
| 10/09/2024 | $21.56 | $21.63 (0.32%) | $21.75 | $21.42 | 7,800 | $221.25 M |
| 10/08/2024 | $21.66 | $21.57 (-0.42%) | $21.66 | $21.55 | 5,800 | $223.07 M |
| 10/07/2024 | $21.52 | $21.79 (1.25%) | $21.80 | $21.18 | 14,700 | $225.80 M |
| 10/04/2024 | $21.65 | $21.65 (0%) | $21.98 | $21.50 | 16,500 | $198.49 M |
| 10/03/2024 | $21.49 | $21.51 (0.09%) | $21.75 | $21.49 | 4,213 | $182.10 M |
| 10/02/2024 | $21.75 | $21.50 (-1.15%) | $21.75 | $21.15 | 4,130 | $162.98 M |
| 10/01/2024 | $21.00 | $21.59 (2.81%) | $21.71 | $21.00 | 6,641 | $174.81 M |
| 09/30/2024 | $21.75 | $21.20 (-2.53%) | $21.75 | $21.05 | 17,944 | $185.74 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 |