Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,367.84 +131.11 (+0.20%) CMC Crypto 200
1,351.13 -9.19 (-0.68%)
Babcock & Wilcox Enterprises, I (BWNB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.08 | 20.46 | 20.01 | 20.28 | 20.28 | 6,600 |
| 20 Jun 2024 | 20.25 | 20.28 | 20.01 | 20.09 | 20.09 | 5,500 |
| 18 Jun 2024 | 19.86 | 20.48 | 19.86 | 20.12 | 20.12 | 9,000 |
| 17 Jun 2024 | 19.75 | 20.04 | 19.45 | 19.86 | 19.86 | 6,800 |
| 14 Jun 2024 | 20.00 | 20.00 | 19.60 | 19.98 | 19.98 | 14,000 |
| 14 Jun 2024 | 0.406 Dividend | |||||
| 13 Jun 2024 | 19.88 | 20.32 | 19.47 | 19.89 | 19.48 | 12,100 |
| 12 Jun 2024 | 20.15 | 20.48 | 19.88 | 20.09 | 19.68 | 19,600 |
| 11 Jun 2024 | 20.10 | 20.23 | 19.90 | 20.01 | 19.60 | 17,700 |
| 10 Jun 2024 | 20.40 | 20.61 | 20.05 | 20.23 | 19.82 | 18,000 |
| 07 Jun 2024 | 20.25 | 20.55 | 20.22 | 20.46 | 20.04 | 13,600 |
| 06 Jun 2024 | 20.25 | 20.67 | 20.25 | 20.51 | 20.09 | 10,300 |
| 05 Jun 2024 | 20.60 | 20.78 | 20.12 | 20.44 | 20.02 | 25,700 |
| 04 Jun 2024 | 20.62 | 21.27 | 20.45 | 20.63 | 20.21 | 50,400 |
| 03 Jun 2024 | 20.50 | 21.06 | 20.09 | 20.78 | 20.36 | 77,900 |
| 31 May 2024 | 19.24 | 21.24 | 18.76 | 20.78 | 20.36 | 146,800 |
| 30 May 2024 | 18.88 | 19.38 | 18.88 | 19.23 | 18.84 | 2,900 |
| 29 May 2024 | 18.95 | 19.37 | 18.64 | 19.17 | 18.78 | 12,400 |
| 28 May 2024 | 18.59 | 19.43 | 18.59 | 18.95 | 18.56 | 8,700 |
| 24 May 2024 | 18.60 | 18.74 | 18.60 | 18.69 | 18.31 | 6,800 |
| 23 May 2024 | 18.35 | 18.94 | 18.35 | 18.57 | 18.19 | 25,200 |
| 22 May 2024 | 18.36 | 19.00 | 18.36 | 18.59 | 18.21 | 34,100 |
| 21 May 2024 | 19.04 | 19.95 | 18.54 | 18.81 | 18.43 | 17,200 |
| 20 May 2024 | 18.87 | 19.50 | 18.70 | 19.19 | 18.80 | 32,500 |
| 17 May 2024 | 18.96 | 18.98 | 18.00 | 18.74 | 18.36 | 15,000 |
| 16 May 2024 | 18.05 | 19.05 | 18.05 | 18.69 | 18.31 | 33,600 |
| 15 May 2024 | 17.75 | 18.17 | 17.48 | 17.89 | 17.52 | 51,400 |
| 14 May 2024 | 17.45 | 17.76 | 17.22 | 17.43 | 17.07 | 67,000 |
| 13 May 2024 | 17.29 | 18.20 | 17.10 | 17.45 | 17.09 | 105,300 |
| 10 May 2024 | 17.29 | 17.29 | 16.95 | 17.15 | 16.80 | 43,400 |
| 09 May 2024 | 17.21 | 17.35 | 16.48 | 17.06 | 16.71 | 88,600 |
| 08 May 2024 | 16.96 | 17.22 | 16.57 | 17.12 | 16.77 | 54,400 |
| 07 May 2024 | 17.54 | 17.95 | 17.00 | 17.15 | 16.80 | 42,800 |
| 06 May 2024 | 17.49 | 17.94 | 17.15 | 17.45 | 17.09 | 25,200 |
| 03 May 2024 | 16.93 | 17.81 | 16.50 | 17.40 | 17.04 | 31,000 |
| 02 May 2024 | 15.97 | 16.93 | 15.79 | 16.70 | 16.36 | 10,800 |
| 01 May 2024 | 17.10 | 17.10 | 15.88 | 16.08 | 15.75 | 15,700 |
| 30 Apr 2024 | 15.39 | 17.28 | 15.39 | 16.58 | 16.24 | 48,500 |
| 29 Apr 2024 | 14.20 | 15.95 | 14.20 | 15.69 | 15.37 | 41,000 |
| 26 Apr 2024 | 14.15 | 14.63 | 14.15 | 14.28 | 13.99 | 12,500 |
| 25 Apr 2024 | 14.20 | 14.38 | 14.07 | 14.13 | 13.84 | 9,100 |
| 24 Apr 2024 | 13.91 | 14.33 | 13.91 | 14.28 | 13.99 | 43,000 |
| 23 Apr 2024 | 14.81 | 14.81 | 13.85 | 13.86 | 13.58 | 53,600 |
| 22 Apr 2024 | 14.50 | 14.50 | 13.80 | 14.24 | 13.95 | 16,700 |
| 19 Apr 2024 | 14.25 | 14.29 | 14.01 | 14.28 | 13.99 | 4,300 |
| 18 Apr 2024 | 14.41 | 14.41 | 13.88 | 14.12 | 13.83 | 12,100 |
| 17 Apr 2024 | 14.50 | 14.50 | 13.85 | 13.95 | 13.67 | 16,900 |
| 16 Apr 2024 | 14.20 | 14.39 | 13.80 | 14.14 | 13.85 | 19,400 |
| 15 Apr 2024 | 14.20 | 14.50 | 13.90 | 14.06 | 13.77 | 36,500 |
| 12 Apr 2024 | 14.33 | 14.38 | 14.04 | 14.20 | 13.91 | 15,200 |
| 11 Apr 2024 | 14.01 | 14.78 | 13.97 | 14.14 | 13.85 | 38,800 |
| 10 Apr 2024 | 14.20 | 14.43 | 13.66 | 13.67 | 13.39 | 32,600 |
| 09 Apr 2024 | 14.46 | 14.46 | 14.11 | 14.27 | 13.98 | 32,800 |
| 08 Apr 2024 | 14.94 | 14.94 | 14.04 | 14.21 | 13.92 | 23,900 |
| 05 Apr 2024 | 14.99 | 14.99 | 14.50 | 14.77 | 14.47 | 10,300 |
| 04 Apr 2024 | 14.30 | 15.32 | 14.30 | 14.72 | 14.42 | 12,100 |
| 03 Apr 2024 | 14.60 | 14.85 | 14.20 | 14.41 | 14.12 | 22,700 |
| 02 Apr 2024 | 14.38 | 14.60 | 14.00 | 14.60 | 14.30 | 15,900 |
| 01 Apr 2024 | 14.32 | 14.73 | 14.25 | 14.55 | 14.25 | 28,100 |
| 28 Mar 2024 | 13.79 | 13.97 | 13.62 | 13.94 | 13.66 | 16,500 |
| 27 Mar 2024 | 14.40 | 14.40 | 13.70 | 13.90 | 13.62 | 43,600 |
| 26 Mar 2024 | 14.29 | 14.80 | 13.80 | 14.25 | 13.96 | 35,900 |
| 25 Mar 2024 | 13.50 | 14.68 | 13.35 | 14.55 | 14.25 | 34,800 |
| 22 Mar 2024 | 12.41 | 14.00 | 12.41 | 13.54 | 13.26 | 93,100 |
| 21 Mar 2024 | 12.46 | 12.95 | 12.25 | 12.33 | 12.08 | 42,100 |
| 20 Mar 2024 | 11.50 | 12.58 | 11.25 | 12.37 | 12.12 | 128,300 |
| 19 Mar 2024 | 11.69 | 12.19 | 10.71 | 11.31 | 11.08 | 91,400 |
| 18 Mar 2024 | 13.88 | 14.00 | 11.39 | 11.66 | 11.42 | 138,800 |
| 15 Mar 2024 | 16.35 | 16.40 | 14.30 | 14.50 | 14.20 | 171,300 |
| 14 Mar 2024 | 16.57 | 16.58 | 16.46 | 16.46 | 16.12 | 13,400 |
| 14 Mar 2024 | 0.406 Dividend | |||||
| 13 Mar 2024 | 17.09 | 17.42 | 16.77 | 16.87 | 16.13 | 24,500 |
| 12 Mar 2024 | 17.05 | 17.42 | 16.98 | 17.00 | 16.25 | 37,600 |
| 11 Mar 2024 | 17.38 | 17.38 | 16.90 | 17.04 | 16.29 | 13,300 |
| 08 Mar 2024 | 17.11 | 17.19 | 16.89 | 17.10 | 16.35 | 17,200 |
| 07 Mar 2024 | 16.69 | 17.15 | 16.67 | 16.96 | 16.21 | 36,900 |
| 06 Mar 2024 | 16.33 | 16.70 | 16.26 | 16.61 | 15.88 | 40,900 |
| 05 Mar 2024 | 16.22 | 16.33 | 16.16 | 16.23 | 15.52 | 19,700 |
| 04 Mar 2024 | 16.07 | 16.28 | 16.07 | 16.21 | 15.50 | 8,600 |
| 01 Mar 2024 | 16.23 | 16.30 | 16.05 | 16.22 | 15.50 | 5,100 |
| 29 Feb 2024 | 16.41 | 16.44 | 16.04 | 16.16 | 15.45 | 16,900 |
| 28 Feb 2024 | 16.30 | 16.50 | 16.29 | 16.40 | 15.68 | 6,400 |
| 27 Feb 2024 | 16.55 | 16.57 | 16.20 | 16.39 | 15.67 | 15,000 |
| 26 Feb 2024 | 16.80 | 16.80 | 16.39 | 16.55 | 15.82 | 7,400 |
| 23 Feb 2024 | 16.60 | 16.67 | 16.52 | 16.56 | 15.83 | 7,100 |
| 22 Feb 2024 | 16.54 | 16.76 | 16.50 | 16.63 | 15.90 | 10,400 |
| 21 Feb 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 15.95 | 5,200 |
| 20 Feb 2024 | 16.73 | 16.85 | 16.70 | 16.70 | 15.97 | 13,200 |
| 16 Feb 2024 | 16.50 | 16.79 | 16.50 | 16.62 | 15.89 | 3,000 |
| 15 Feb 2024 | 16.79 | 16.79 | 16.40 | 16.45 | 15.73 | 20,900 |
| 14 Feb 2024 | 16.75 | 16.83 | 16.75 | 16.83 | 16.09 | 1,500 |
| 13 Feb 2024 | 16.69 | 16.75 | 16.67 | 16.71 | 15.97 | 11,900 |
| 12 Feb 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 16.02 | 18,300 |
| 09 Feb 2024 | 16.82 | 16.89 | 16.76 | 16.83 | 16.09 | 6,200 |
| 08 Feb 2024 | 16.95 | 16.95 | 16.74 | 16.83 | 16.09 | 7,100 |
| 07 Feb 2024 | 16.93 | 16.93 | 16.73 | 16.75 | 16.02 | 9,100 |
| 06 Feb 2024 | 16.80 | 16.93 | 16.80 | 16.81 | 16.07 | 8,300 |
| 05 Feb 2024 | 16.84 | 16.84 | 16.70 | 16.79 | 16.05 | 9,800 |
| 02 Feb 2024 | 16.78 | 16.80 | 16.75 | 16.75 | 16.01 | 7,500 |
| 01 Feb 2024 | 16.90 | 16.90 | 16.73 | 16.78 | 16.04 | 13,400 |
| *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.