Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,309.30 +12.41 (+0.38%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,425.73 +218.60 (+1.20%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,827.50 +2,426.86 (+4.23%) CMC Crypto 200
1,283.17 +12.42 (+0.98%)
Babcock & Wilcox Enterprises, Inc. (BW-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.75 | 10.75 | 10.27 | 10.28 | 10.28 | 16,335 |
| 01 May 2024 | 10.29 | 10.76 | 10.09 | 10.75 | 10.75 | 18,796 |
| 30 Apr 2024 | 10.71 | 10.96 | 10.01 | 10.45 | 10.45 | 43,305 |
| 29 Apr 2024 | 10.83 | 11.03 | 10.76 | 10.91 | 10.91 | 46,934 |
| 26 Apr 2024 | 10.88 | 10.88 | 10.66 | 10.81 | 10.81 | 10,442 |
| 25 Apr 2024 | 10.85 | 10.88 | 10.71 | 10.82 | 10.82 | 15,874 |
| 24 Apr 2024 | 10.68 | 10.89 | 10.60 | 10.89 | 10.89 | 20,436 |
| 23 Apr 2024 | 10.78 | 10.87 | 10.50 | 10.59 | 10.59 | 28,719 |
| 22 Apr 2024 | 10.61 | 10.65 | 10.33 | 10.65 | 10.65 | 21,119 |
| 19 Apr 2024 | 10.51 | 10.62 | 10.25 | 10.58 | 10.58 | 16,699 |
| 18 Apr 2024 | 10.70 | 10.70 | 10.36 | 10.50 | 10.50 | 9,437 |
| 17 Apr 2024 | 10.52 | 10.75 | 10.49 | 10.70 | 10.70 | 5,398 |
| 16 Apr 2024 | 10.50 | 10.85 | 10.50 | 10.59 | 10.59 | 14,652 |
| 15 Apr 2024 | 10.75 | 10.75 | 10.56 | 10.75 | 10.75 | 8,864 |
| 12 Apr 2024 | 10.70 | 10.83 | 10.45 | 10.71 | 10.71 | 10,987 |
| 11 Apr 2024 | 10.25 | 10.89 | 10.24 | 10.80 | 10.80 | 56,281 |
| 10 Apr 2024 | 10.57 | 10.57 | 10.01 | 10.25 | 10.25 | 10,726 |
| 09 Apr 2024 | 10.56 | 10.72 | 10.56 | 10.68 | 10.68 | 6,766 |
| 08 Apr 2024 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 11,040 |
| 05 Apr 2024 | 10.67 | 10.75 | 10.30 | 10.66 | 10.66 | 38,186 |
| 04 Apr 2024 | 10.65 | 10.75 | 10.32 | 10.50 | 10.50 | 19,994 |
| 03 Apr 2024 | 10.50 | 10.75 | 10.40 | 10.72 | 10.72 | 32,806 |
| 02 Apr 2024 | 10.70 | 10.75 | 10.30 | 10.50 | 10.50 | 17,676 |
| 01 Apr 2024 | 10.39 | 10.75 | 10.35 | 10.70 | 10.70 | 25,116 |
| 28 Mar 2024 | 10.31 | 10.56 | 10.26 | 10.51 | 10.51 | 25,440 |
| 27 Mar 2024 | 10.31 | 10.66 | 10.25 | 10.44 | 10.44 | 69,540 |
| 26 Mar 2024 | 10.03 | 10.63 | 9.96 | 10.25 | 10.25 | 137,909 |
| 25 Mar 2024 | 9.90 | 10.61 | 9.54 | 10.30 | 10.30 | 85,373 |
| 22 Mar 2024 | 8.83 | 9.94 | 8.63 | 9.93 | 9.93 | 64,037 |
| 21 Mar 2024 | 9.12 | 9.55 | 8.51 | 8.63 | 8.63 | 39,264 |
| 21 Mar 2024 | 0.484375 Dividend | |||||
| 20 Mar 2024 | 7.91 | 9.81 | 7.40 | 9.50 | 9.02 | 292,413 |
| 19 Mar 2024 | 9.01 | 9.94 | 7.11 | 7.83 | 7.43 | 199,795 |
| 18 Mar 2024 | 11.00 | 11.20 | 8.42 | 8.82 | 8.37 | 294,318 |
| 15 Mar 2024 | 13.76 | 14.09 | 10.64 | 11.58 | 10.99 | 289,253 |
| 14 Mar 2024 | 14.25 | 14.35 | 14.11 | 14.30 | 13.57 | 17,081 |
| 13 Mar 2024 | 13.99 | 14.29 | 13.78 | 14.19 | 13.47 | 16,069 |
| 12 Mar 2024 | 14.19 | 14.29 | 13.93 | 13.93 | 13.22 | 51,176 |
| 11 Mar 2024 | 14.23 | 14.27 | 13.95 | 14.10 | 13.38 | 21,267 |
| 08 Mar 2024 | 14.20 | 14.32 | 13.63 | 14.23 | 13.50 | 65,091 |
| 07 Mar 2024 | 13.47 | 14.25 | 13.30 | 14.25 | 13.52 | 61,052 |
| 06 Mar 2024 | 12.77 | 13.45 | 12.63 | 13.36 | 12.68 | 41,827 |
| 05 Mar 2024 | 12.29 | 13.00 | 12.27 | 12.76 | 12.11 | 107,415 |
| 04 Mar 2024 | 12.25 | 12.25 | 12.20 | 12.25 | 11.63 | 30,558 |
| 01 Mar 2024 | 12.34 | 12.34 | 12.11 | 12.20 | 11.58 | 53,654 |
| 29 Feb 2024 | 12.16 | 12.40 | 12.04 | 12.25 | 11.63 | 137,181 |
| 28 Feb 2024 | 12.02 | 12.28 | 11.70 | 12.04 | 11.43 | 51,789 |
| 27 Feb 2024 | 11.98 | 12.05 | 11.78 | 12.03 | 11.42 | 13,787 |
| 26 Feb 2024 | 11.78 | 11.99 | 11.62 | 11.97 | 11.36 | 24,658 |
| 23 Feb 2024 | 11.76 | 12.00 | 11.75 | 11.75 | 11.15 | 24,563 |
| 22 Feb 2024 | 11.99 | 11.99 | 11.75 | 11.88 | 11.27 | 29,386 |
| 21 Feb 2024 | 12.00 | 12.00 | 11.70 | 11.74 | 11.15 | 37,469 |
| 20 Feb 2024 | 11.79 | 12.05 | 11.73 | 11.96 | 11.35 | 36,729 |
| 16 Feb 2024 | 11.62 | 11.98 | 11.62 | 11.75 | 11.15 | 18,519 |
| 15 Feb 2024 | 11.71 | 11.88 | 11.66 | 11.79 | 11.19 | 15,629 |
| 14 Feb 2024 | 11.48 | 11.75 | 11.48 | 11.65 | 11.06 | 13,399 |
| 13 Feb 2024 | 11.99 | 11.99 | 11.48 | 11.48 | 10.89 | 8,276 |
| 12 Feb 2024 | 12.00 | 12.00 | 11.60 | 11.70 | 11.10 | 23,096 |
| 09 Feb 2024 | 11.63 | 11.71 | 11.53 | 11.66 | 11.07 | 29,306 |
| 08 Feb 2024 | 11.54 | 11.75 | 11.15 | 11.47 | 10.89 | 36,861 |
| 07 Feb 2024 | 11.70 | 11.70 | 11.36 | 11.41 | 10.83 | 13,091 |
| 06 Feb 2024 | 11.44 | 11.80 | 11.44 | 11.54 | 10.95 | 15,038 |
| 05 Feb 2024 | 11.63 | 11.75 | 11.32 | 11.53 | 10.95 | 5,548 |
| 02 Feb 2024 | 11.60 | 11.91 | 11.50 | 11.59 | 11.00 | 22,383 |
| 01 Feb 2024 | 11.40 | 11.60 | 11.23 | 11.53 | 10.94 | 22,236 |
| 31 Jan 2024 | 11.44 | 11.44 | 11.12 | 11.15 | 10.58 | 20,179 |
| 30 Jan 2024 | 11.35 | 11.44 | 11.05 | 11.44 | 10.86 | 18,722 |
| 29 Jan 2024 | 11.35 | 11.44 | 11.06 | 11.30 | 10.72 | 20,393 |
| 26 Jan 2024 | 11.03 | 11.44 | 11.03 | 11.23 | 10.66 | 17,682 |
| 25 Jan 2024 | 11.28 | 11.33 | 11.02 | 11.26 | 10.69 | 15,221 |
| 24 Jan 2024 | 10.95 | 11.25 | 10.95 | 11.18 | 10.61 | 20,109 |
| 23 Jan 2024 | 11.15 | 11.15 | 10.67 | 10.93 | 10.37 | 38,261 |
| 22 Jan 2024 | 10.78 | 10.95 | 10.75 | 10.95 | 10.39 | 19,066 |
| 19 Jan 2024 | 10.50 | 11.03 | 10.37 | 10.65 | 10.11 | 37,510 |
| 18 Jan 2024 | 11.00 | 11.11 | 10.34 | 10.50 | 9.96 | 36,133 |
| 17 Jan 2024 | 10.85 | 11.19 | 10.59 | 11.10 | 10.53 | 44,393 |
| 16 Jan 2024 | 11.08 | 11.22 | 10.75 | 10.95 | 10.39 | 46,427 |
| 12 Jan 2024 | 11.07 | 11.23 | 11.00 | 11.01 | 10.44 | 10,211 |
| 11 Jan 2024 | 11.38 | 11.39 | 10.32 | 10.93 | 10.37 | 28,972 |
| 10 Jan 2024 | 11.45 | 11.50 | 11.00 | 11.01 | 10.44 | 50,496 |
| 09 Jan 2024 | 11.65 | 11.79 | 11.26 | 11.45 | 10.87 | 47,623 |
| 08 Jan 2024 | 11.62 | 11.79 | 11.40 | 11.65 | 11.06 | 35,328 |
| 05 Jan 2024 | 11.39 | 11.62 | 11.20 | 11.53 | 10.94 | 53,853 |
| 04 Jan 2024 | 11.12 | 11.50 | 11.06 | 11.40 | 10.82 | 17,969 |
| 03 Jan 2024 | 10.75 | 11.50 | 10.56 | 11.25 | 10.68 | 67,746 |
| 02 Jan 2024 | 10.20 | 10.82 | 10.12 | 10.76 | 10.21 | 37,210 |
| 29 Dec 2023 | 10.50 | 10.73 | 10.11 | 10.34 | 9.81 | 42,072 |
| 28 Dec 2023 | 10.74 | 10.76 | 10.10 | 10.44 | 9.91 | 97,872 |
| 27 Dec 2023 | 10.40 | 10.89 | 10.30 | 10.30 | 9.77 | 53,669 |
| 26 Dec 2023 | 10.86 | 10.95 | 10.31 | 10.52 | 9.98 | 47,076 |
| 22 Dec 2023 | 10.76 | 10.99 | 10.68 | 10.95 | 10.39 | 28,186 |
| 21 Dec 2023 | 11.05 | 11.05 | 10.67 | 10.89 | 10.33 | 23,016 |
| 20 Dec 2023 | 11.05 | 11.05 | 10.48 | 10.97 | 10.41 | 38,702 |
| 19 Dec 2023 | 11.24 | 11.25 | 10.53 | 10.85 | 10.30 | 54,881 |
| 18 Dec 2023 | 10.94 | 11.30 | 10.67 | 11.24 | 10.67 | 45,927 |
| 18 Dec 2023 | 0.484375 Dividend | |||||
| 15 Dec 2023 | 11.20 | 11.20 | 10.72 | 11.13 | 10.10 | 35,663 |
| 14 Dec 2023 | 10.68 | 11.17 | 10.59 | 11.10 | 10.08 | 38,207 |
| 13 Dec 2023 | 10.99 | 11.10 | 10.20 | 10.55 | 9.58 | 70,371 |
| 12 Dec 2023 | 11.13 | 11.49 | 10.66 | 10.89 | 9.88 | 26,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.