5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+12.36%
Babcock & Wilcox Enterprises, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.87 | $22.89 (0.09%) | $23.44 | $22.80 | 5,113 | $148.53 M |
| 12/19/2024 | $23.02 | $23.01 (-0.04%) | $23.10 | $23.00 | 11,000 | $148.53 M |
| 12/18/2024 | $23.25 | $23.22 (-0.13%) | $23.39 | $23.00 | 65,923 | $145.76 M |
| 12/17/2024 | $23.87 | $23.38 (-2.05%) | $23.87 | $23.30 | 38,800 | $160.52 M |
| 12/16/2024 | $23.78 | $23.97 (0.8%) | $23.97 | $23.50 | 9,600 | $167.90 M |
| 12/13/2024 | $23.86 | $23.88 (0.08%) | $23.88 | $23.40 | 9,700 | $171.59 M |
| 12/12/2024 | $23.52 | $23.75 (0.98%) | $23.86 | $23.40 | 9,741 | $166.98 M |
| 12/11/2024 | $23.84 | $23.60 (-1.01%) | $23.91 | $23.45 | 6,427 | $171.59 M |
| 12/10/2024 | $23.88 | $23.89 (0.04%) | $23.92 | $23.40 | 7,826 | $174.36 M |
| 12/09/2024 | $23.62 | $23.93 (1.31%) | $23.98 | $23.62 | 4,549 | $185.43 M |
| 12/06/2024 | $24.18 | $23.93 (-1.03%) | $24.18 | $23.77 | 8,900 | $178.05 M |
| 12/05/2024 | $24.15 | $24.13 (-0.08%) | $24.25 | $23.82 | 7,300 | $181.74 M |
| 12/04/2024 | $24.20 | $24.09 (-0.45%) | $24.30 | $24.00 | 8,409 | $190.04 M |
| 12/03/2024 | $24.19 | $24.23 (0.17%) | $24.34 | $23.56 | 23,438 | $175.28 M |
| 12/02/2024 | $23.92 | $23.93 (0.04%) | $24.17 | $23.77 | 15,545 | $181.74 M |
| 11/29/2024 | $23.51 | $24.09 (2.47%) | $24.10 | $23.26 | 37,800 | $182.66 M |
| 11/27/2024 | $23.69 | $23.51 (-0.76%) | $23.69 | $23.27 | 5,700 | $178.05 M |
| 11/26/2024 | $23.50 | $23.39 (-0.47%) | $23.60 | $23.25 | 11,205 | $174.36 M |
| 11/25/2024 | $23.61 | $23.50 (-0.47%) | $23.74 | $23.50 | 6,000 | $182.66 M |
| 11/22/2024 | $23.50 | $23.56 (0.26%) | $23.99 | $23.50 | 24,700 | $175.28 M |
| 11/21/2024 | $23.87 | $24.02 (0.63%) | $24.09 | $23.87 | 11,900 | $174.36 M |
| 11/20/2024 | $23.58 | $23.88 (1.27%) | $23.95 | $23.55 | 6,035 | $181.74 M |
| 11/19/2024 | $23.50 | $23.76 (1.11%) | $23.92 | $23.50 | 18,203 | $183.58 M |
| 11/18/2024 | $23.60 | $23.70 (0.42%) | $23.79 | $23.40 | 10,500 | $174.36 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 |