Free Trial

Babcock & Wilcox Enterprises (BW) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free BW Stock Alerts
$1.20
+0.08 (+7.14%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Babcock & Wilcox Enterprises Stock Price Performance

5 Day
Performance
-6.98%
1 Month
Performance
+20.17%
3 Month
Performance
-0.83%
6 Month
Performance
-21.57%
Year-To-Date
Performance
-17.81%
1 Year
Performance
-78.84%
Receive BW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Babcock & Wilcox Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Invest in the "Trojan Horse" of Alzheimer's Treatment
This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.
Click here and learn how you can invest in this incredible opportunity>>>

BW Stock Chart for Friday, May, 17, 2024

BW Chart by TradingView

Babcock & Wilcox Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.12$1.20
+7.62%		$1.25$1.11824,484 shs$109.21 million
05/15/2024$1.14$1.12
-2.19%		$1.16$1.10793,720 shs$101.48 million
05/14/2024$1.20$1.14
-4.60%		$1.20$1.13988,210 shs$103.75 million
05/13/2024$1.29$1.20
-7.36%		$1.29$1.171.09 million shs$108.76 million
05/10/2024$1.20$1.29
+7.50%		$1.32$1.161.35 million shs$115.43 million
05/09/2024$1.17$1.20
+3.00%		$1.26$1.131.08 million shs$107.38 million
05/08/2024$1.14$1.17
+2.19%		$1.18$1.06759,800 shs$104.24 million
05/07/2024$1.17$1.14
-2.56%		$1.19$1.131.15 million shs$102.01 million
05/06/2024$1.08$1.17
+8.33%		$1.22$1.061.80 million shs$104.69 million
05/03/2024$1.06$1.08
+2.37%		$1.11$1.05482,265 shs$96.64 million
05/02/2024$1.05$1.06
+0.48%		$1.06$0.98912,517 shs$94.40 million
05/01/2024$1.01$1.05
+3.96%		$1.08$0.98899,530 shs$93.95 million
04/30/2024$1.02$1.01
-0.98%		$1.05$0.99607,060 shs$90.38 million
04/29/2024$1.04$1.02
-1.92%		$1.06$1.01485,393 shs$91.27 million
04/26/2024$1.00$1.04
+4.00%		$1.06$0.99952,426 shs$93.06 million
04/25/2024$1.06$1.00
-5.66%		$1.05$0.961.16 million shs$89.48 million
04/24/2024$0.91$1.06
+16.15%		$1.15$0.991.98 million shs$94.85 million
04/23/2024$0.97$0.91
-5.72%		$0.98$0.90508,901 shs$81.66 million
04/22/2024$0.93$0.97
+4.32%		$0.98$0.861.48 million shs$86.62 million
04/19/2024$0.97$0.93
-4.55%		$0.98$0.911.10 million shs$83.22 million
04/18/2024$0.99$0.97
-1.98%		$1.01$0.951.45 million shs$87.18 million
04/17/2024$1.00$0.99
-0.46%		$1.05$0.98797,419 shs$88.94 million
04/16/2024$1.05$1.00
-4.90%		$1.05$0.961.62 million shs$89.36 million
04/15/2024$1.05$1.05$1.12$0.991.80 million shs$93.95 million
04/12/2024$1.02$1.05
+2.94%		$1.09$1.011.50 million shs$93.95 million
04/11/2024$1.08$1.02
-5.56%		$1.21$1.002.63 million shs$91.27 million
04/10/2024$1.12$1.08
-3.57%		$1.11$1.05809,601 shs$96.64 million
04/09/2024$1.11$1.12
+0.90%		$1.13$1.07789,956 shs$100.22 million
04/08/2024$1.13$1.11
-1.77%		$1.17$1.10943,240 shs$99.32 million
04/05/2024$1.16$1.13
-2.16%		$1.19$1.10771,368 shs$101.11 million
04/04/2024$1.19$1.16
-2.94%		$1.23$1.15675,854 shs$103.35 million
04/03/2024$1.16$1.19
+2.59%		$1.25$1.16801,101 shs$106.48 million
04/02/2024$1.22$1.16
-4.92%		$1.24$1.101.07 million shs$103.80 million
04/01/2024$1.13$1.22
+7.96%		$1.23$1.121.46 million shs$109.17 million
03/29/2024$1.13$1.13$1.27$1.12966,342 shs$101.11 million
03/28/2024$1.23$1.13
-7.76%		$1.27$1.12949,931 shs$101.11 million
03/27/2024$1.17$1.23
+4.70%		$1.28$1.161.10 million shs$109.61 million
03/26/2024$1.29$1.17
-8.95%		$1.35$1.161.49 million shs$104.69 million
03/25/2024$1.32$1.29
-2.65%		$1.55$1.273.39 million shs$114.98 million
03/22/2024$1.07$1.32
+23.36%		$1.36$1.083.80 million shs$118.11 million
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/21/2024$1.07$1.07$1.22$1.053.38 million shs$95.74 million
03/20/2024$0.90$1.07
+18.49%		$1.09$0.825.00 million shs$95.74 million
03/19/2024$0.78$0.90
+15.47%		$0.92$0.816.98 million shs$80.70 million
03/18/2024$0.99$0.78
-21.01%		$1.03$0.7510.85 million shs$69.89 million
03/15/2024$1.29$1.00
-22.18%		$1.22$1.005.04 million shs$89.37 million
03/14/2024$1.24$1.29
+4.05%		$1.35$1.231.33 million shs$114.84 million
03/13/2024$1.24$1.24$1.27$1.191.28 million shs$110.37 million
03/12/2024$1.29$1.24
-4.26%		$1.29$1.181.15 million shs$110.37 million
03/11/2024$1.43$1.29
-9.79%		$1.47$1.281.00 million shs$115.29 million
03/08/2024$1.48$1.43
-3.05%		$1.58$1.43821,553 shs$127.80 million
03/07/2024$1.46$1.48
+1.03%		$1.56$1.421.32 million shs$131.82 million
03/06/2024$1.29$1.46
+13.62%		$1.64$1.281.80 million shs$130.48 million
03/05/2024$1.33$1.29
-3.02%		$1.37$1.27841,564 shs$114.84 million
03/04/2024$1.32$1.33
+0.38%		$1.43$1.321.12 million shs$118.42 million
03/01/2024$1.28$1.32
+2.73%		$1.35$1.23814,222 shs$117.52 million
02/29/2024$1.24$1.28
+3.64%		$1.39$1.25646,657 shs$114.39 million
02/28/2024$1.29$1.24
-4.26%		$1.36$1.23859,272 shs$110.37 million
02/27/2024$1.08$1.29
+19.44%		$1.32$1.101.82 million shs$115.29 million
02/26/2024$1.08$1.08$1.12$1.05744,390 shs$96.52 million
02/23/2024$1.13$1.08
-4.00%		$1.14$1.071.13 million shs$96.52 million
02/22/2024$1.16$1.13
-2.60%		$1.19$1.11730,959 shs$100.54 million
02/21/2024$1.13$1.16
+2.67%		$1.19$1.111.07 million shs$103.22 million
02/20/2024$1.21$1.13
-7.02%		$1.24$1.111.40 million shs$100.54 million
02/19/2024$1.21$1.21$1.38$1.201.02 million shs$108.14 million
02/16/2024$1.38$1.21
-12.32%		$1.38$1.201.01 million shs$108.14 million
02/15/2024$1.31$1.38
+5.34%		$1.42$1.30929,812 shs$123.33 million

Related Companies:
This page (NYSE:BW) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media