-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
-0.42% -
3 MONTH PERFORMANCE
+12.93% -
6 MONTH PERFORMANCE
+12.77% -
YEAR-TO-DATE PERFORMANCE
+21.42% -
1 YEAR PERFORMANCE
+15.68%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $23.60 | $23.70 (0.42%) | $23.73 | $23.40 | 10,454 | $173.43 M |
| 11/15/2024 | $23.43 | $23.60 (0.73%) | $23.85 | $23.12 | 17,224 | $163.29 M |
| 11/14/2024 | $23.43 | $23.59 (0.68%) | $23.90 | $23.43 | 6,230 | $169.74 M |
| 11/13/2024 | $23.95 | $23.43 (-2.17%) | $23.95 | $23.30 | 44,131 | $166.98 M |
| 11/12/2024 | $23.90 | $24.01 (0.46%) | $24.05 | $23.62 | 5,733 | $233.40 M |
| 11/11/2024 | $24.05 | $24.07 (0.08%) | $24.09 | $23.75 | 5,400 | $242.62 M |
| 11/08/2024 | $24.09 | $24.05 (-0.17%) | $24.09 | $23.75 | 18,524 | $233.09 M |
| 11/07/2024 | $23.80 | $24.01 (0.88%) | $24.01 | $23.78 | 3,146 | $228.53 M |
| 11/06/2024 | $23.52 | $23.85 (1.4%) | $24.09 | $23.52 | 3,731 | $228.53 M |
| 11/05/2024 | $23.78 | $24.00 (0.93%) | $24.06 | $23.78 | 7,524 | $205.77 M |
| 11/04/2024 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.50 | 9,030 | $202.13 M |
| 11/01/2024 | $23.88 | $23.79 (-0.38%) | $23.88 | $23.50 | 10,446 | $211.23 M |
| 10/31/2024 | $23.97 | $23.88 (-0.38%) | $24.00 | $23.50 | 11,000 | $209.41 M |
| 10/30/2024 | $23.98 | $23.98 (0%) | $23.98 | $23.33 | 10,900 | $215.79 M |
| 10/29/2024 | $24.01 | $24.00 (-0.04%) | $24.01 | $22.81 | 8,400 | $220.34 M |
| 10/28/2024 | $23.96 | $23.94 (-0.08%) | $23.99 | $23.85 | 3,449 | $230.35 M |
| 10/25/2024 | $23.79 | $24.00 (0.88%) | $24.00 | $23.50 | 11,700 | $213.97 M |
| 10/24/2024 | $23.95 | $24.08 (0.54%) | $24.08 | $23.70 | 8,500 | $218.52 M |
| 10/23/2024 | $23.90 | $23.94 (0.17%) | $23.99 | $23.60 | 9,400 | $217.61 M |
| 10/22/2024 | $23.99 | $23.99 (0%) | $24.00 | $23.93 | 5,140 | $230.35 M |
| 10/21/2024 | $24.01 | $23.99 (-0.08%) | $24.01 | $23.91 | 3,300 | $245.83 M |
| 10/18/2024 | $24.00 | $23.85 (-0.63%) | $24.00 | $23.74 | 2,213 | $234.00 M |
| 10/17/2024 | $24.01 | $24.00 (-0.04%) | $24.01 | $23.68 | 5,721 | $238.55 M |
| 10/16/2024 | $24.07 | $24.01 (-0.25%) | $24.07 | $23.69 | 15,000 | $254.03 M |
| 10/15/2024 | $24.11 | $24.07 (-0.17%) | $24.15 | $23.79 | 16,400 | $267.68 M |
| 10/14/2024 | $24.60 | $24.25 (-1.42%) | $24.60 | $24.00 | 8,400 | $233.09 M |
| 10/11/2024 | $24.27 | $24.60 (1.36%) | $24.74 | $24.16 | 24,500 | $216.70 M |
| 10/10/2024 | $23.78 | $24.40 (2.61%) | $24.55 | $23.78 | 8,500 | $216.70 M |
| 10/09/2024 | $23.78 | $24.39 (2.57%) | $24.39 | $23.78 | 9,033 | $221.25 M |
| 10/08/2024 | $23.93 | $23.85 (-0.33%) | $24.02 | $23.67 | 3,441 | $223.07 M |
| 10/07/2024 | $24.00 | $23.86 (-0.58%) | $24.39 | $23.65 | 9,905 | $225.80 M |
| 10/04/2024 | $23.85 | $24.03 (0.75%) | $24.24 | $23.50 | 6,648 | $198.49 M |
| 10/03/2024 | $23.77 | $23.94 (0.72%) | $24.00 | $23.76 | 11,639 | $182.10 M |
| 10/02/2024 | $23.85 | $23.81 (-0.17%) | $23.85 | $23.68 | 4,400 | $162.98 M |
| 10/01/2024 | $23.35 | $23.75 (1.71%) | $23.78 | $23.25 | 4,600 | $174.81 M |
| 09/30/2024 | $23.50 | $23.35 (-0.64%) | $23.75 | $23.13 | 18,900 | $185.74 M |
| 09/27/2024 | $23.75 | $23.50 (-1.05%) | $23.75 | $23.14 | 11,800 | $172.99 M |
| 09/26/2024 | $23.42 | $23.80 (1.62%) | $23.80 | $23.27 | 16,100 | $164.80 M |
| 09/25/2024 | $23.35 | $23.55 (0.86%) | $23.64 | $22.75 | 10,900 | $153.87 M |
| 09/24/2024 | $23.64 | $23.48 (-0.68%) | $23.64 | $22.93 | 16,300 | $148.41 M |
| 09/23/2024 | $23.27 | $23.46 (0.82%) | $23.60 | $23.13 | 12,320 | $137.48 M |
| 09/20/2024 | $23.15 | $23.15 (0%) | $23.15 | $22.92 | 4,416 | $129.29 M |
| 09/19/2024 | $23.06 | $23.25 (0.82%) | $23.30 | $23.06 | 5,107 | $123.83 M |
| 09/18/2024 | $22.77 | $23.04 (1.19%) | $23.15 | $22.77 | 14,500 | $118.36 M |
| 09/17/2024 | $22.65 | $22.95 (1.32%) | $22.95 | $22.50 | 5,300 | $113.81 M |
| 09/16/2024 | $22.39 | $22.65 (1.16%) | $22.65 | $22.01 | 10,800 | $111.99 M |
| 09/13/2024 | $22.18 | $22.41 (1.04%) | $22.50 | $22.18 | 10,000 | $114.72 M |
| 09/12/2024 | $22.00 | $22.26 (1.18%) | $22.45 | $21.99 | 12,500 | $114.72 M |
| 09/11/2024 | $21.95 | $21.94 (-0.05%) | $21.98 | $21.87 | 10,225 | $107.44 M |
| 09/10/2024 | $21.77 | $21.94 (0.78%) | $21.95 | $21.61 | 12,941 | $101.97 M |
| 09/09/2024 | $21.85 | $21.84 (-0.05%) | $21.85 | $21.71 | 6,600 | $103.80 M |
| 09/06/2024 | $21.56 | $21.70 (0.65%) | $21.80 | $21.46 | 5,600 | $103.80 M |
| 09/05/2024 | $21.70 | $21.58 (-0.55%) | $21.93 | $21.58 | 17,700 | $105.62 M |
| 09/04/2024 | $21.46 | $21.50 (0.19%) | $21.50 | $21.30 | 5,323 | $103.80 M |
| 09/03/2024 | $21.47 | $21.34 (-0.61%) | $21.49 | $21.20 | 6,845 | $100.15 M |
| 08/30/2024 | $22.00 | $21.50 (-2.27%) | $22.00 | $21.36 | 45,100 | $107.44 M |
| 08/29/2024 | $21.85 | $21.89 (0.18%) | $21.93 | $21.50 | 12,200 | $111.08 M |
| 08/28/2024 | $21.57 | $21.90 (1.53%) | $21.94 | $21.55 | 9,900 | $109.26 M |
| 08/27/2024 | $21.40 | $21.70 (1.4%) | $21.82 | $21.40 | 7,121 | $111.99 M |
| 08/26/2024 | $21.32 | $21.59 (1.27%) | $21.67 | $21.32 | 9,900 | $120.18 M |
| 08/23/2024 | $21.06 | $21.42 (1.71%) | $21.50 | $21.06 | 7,000 | $114.72 M |
| 08/22/2024 | $20.90 | $21.06 (0.77%) | $21.21 | $20.88 | 7,301 | $109.26 M |
| 08/21/2024 | $21.04 | $21.01 (-0.14%) | $21.26 | $21.01 | 9,100 | $100.15 M |
| 08/20/2024 | $21.03 | $21.18 (0.71%) | $21.32 | $20.89 | 17,940 | $92.87 M |
| 08/19/2024 | $20.92 | $21.06 (0.67%) | $21.22 | $20.50 | 34,400 | $99.24 M |