Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Babcock & Wilcox Enterprises, Inc. Common Stock (NY:BW)

0.4980 +0.0337 (+7.26%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.4600	0.5100	0.4500	0.4980	1,985,093	+0.03(+7.26%)
May 08, 2025	0.4152	0.4674	0.4110	0.4643	1,281,735	+0.05(+11.77%)
May 07, 2025	0.4300	0.4475	0.4052	0.4154	888,773	-0.02(-5.57%)
May 06, 2025	0.4400	0.5499	0.4200	0.4399	2,813,511	-0.00(-0.97%)
May 05, 2025	0.4600	0.4775	0.4355	0.4442	846,416	-0.02(-4.31%)
May 02, 2025	0.4850	0.4888	0.4415	0.4642	944,913	+0.00(+0.76%)
May 01, 2025	0.4500	0.4722	0.4313	0.4607	1,411,212	+0.01(+2.15%)
Apr 30, 2025	0.4342	0.4536	0.3858	0.4510	965,866	+0.02(+5.13%)
Apr 29, 2025	0.4269	0.4590	0.4085	0.4290	1,570,433	+0.01(+2.58%)
Apr 28, 2025	0.3952	0.4400	0.3900	0.4182	942,377	+0.03(+7.07%)
Apr 25, 2025	0.4500	0.4611	0.3800	0.3906	1,948,900	-0.03(-6.69%)
Apr 24, 2025	0.3328	0.4232	0.3285	0.4186	2,435,600	+0.10(+29.96%)
Apr 23, 2025	0.3080	0.3761	0.3070	0.3221	2,826,545	+0.04(+13.70%)
Apr 22, 2025	0.2485	0.2857	0.2443	0.2833	3,100,740	+0.02(+7.64%)
Apr 21, 2025	0.3199	0.3261	0.2241	0.2632	2,939,951	-0.07(-21.24%)
Apr 17, 2025	0.3311	0.3405	0.3154	0.3342	965,826	-0.01(-2.02%)
Apr 16, 2025	0.3522	0.3545	0.3385	0.3411	838,023	-0.01(-4.10%)
Apr 15, 2025	0.4200	0.4325	0.3500	0.3557	2,898,835	-0.06(-13.89%)
Apr 14, 2025	0.3204	0.4500	0.3051	0.4131	6,465,074	+0.11(+38.39%)
Apr 11, 2025	0.3000	0.3088	0.2395	0.2985	2,784,561	-0.01(-3.71%)
Apr 10, 2025	0.3575	0.3575	0.3000	0.3100	1,402,816	-0.02(-5.86%)
Apr 09, 2025	0.3349	0.3349	0.3100	0.3293	1,630,016	+0.02(+4.91%)
Apr 08, 2025	0.3701	0.3781	0.3120	0.3139	1,689,682	-0.04(-12.07%)
Apr 07, 2025	0.3288	0.3950	0.3250	0.3570	2,545,952	+0.03(+8.58%)
Apr 04, 2025	0.3800	0.3948	0.3117	0.3288	3,652,483	-0.07(-18.07%)
Apr 03, 2025	0.4800	0.4940	0.4000	0.4013	3,025,712	-0.09(-17.67%)
Apr 02, 2025	0.4800	0.5748	0.4754	0.4874	3,644,604	+0.03(+6.49%)
Apr 01, 2025	0.7033	0.7300	0.4500	0.4577	4,581,599	-0.21(-31.93%)
Mar 31, 2025	0.6913	0.6998	0.6409	0.6724	1,082,233	-0.04(-5.16%)
Mar 28, 2025	0.7400	0.7590	0.6787	0.7090	1,252,733	-0.03(-4.19%)
Mar 27, 2025	0.8360	0.8360	0.7300	0.7400	1,591,353	-0.06(-7.56%)
Mar 26, 2025	0.8315	0.8500	0.7810	0.8005	988,431	-0.06(-7.08%)
Mar 25, 2025	0.9300	0.9416	0.8600	0.8615	316,399	-0.05(-5.53%)
Mar 24, 2025	0.8800	0.9157	0.8800	0.9119	484,871	+0.04(+4.07%)
Mar 21, 2025	0.8900	0.9111	0.8600	0.8762	731,210	-0.03(-2.96%)
Mar 20, 2025	0.8822	0.9500	0.8652	0.9029	718,033	+0.00(+0.32%)
Mar 19, 2025	0.8200	0.9222	0.8182	0.9000	913,025	+0.03(+3.45%)
Mar 18, 2025	0.9600	0.9898	0.8200	0.8700	1,571,070	-0.08(-8.42%)
Mar 17, 2025	1.000	1.004	0.9100	0.9500	1,240,821	-0.02(-2.06%)
Mar 14, 2025	0.9900	0.9954	0.9600	0.9700	479,618	+0.01(+0.71%)
Mar 13, 2025	1.040	1.040	0.9504	0.9632	529,327	-0.06(-5.57%)
Mar 12, 2025	1.010	1.030	0.9719	1.020	567,709	+0.03(+3.03%)
Mar 11, 2025	1.030	1.030	0.9562	0.9900	986,233	-0.01(-1.00%)
Mar 10, 2025	1.070	1.080	1.000	1.000	840,624	-0.09(-8.26%)
Mar 07, 2025	1.020	1.100	1.010	1.090	981,444	+0.07(+6.86%)
Mar 06, 2025	1.050	1.060	1.010	1.020	705,812	-0.03(-2.86%)
Mar 05, 2025	1.020	1.065	1.000	1.050	661,049	+0.05(+5.00%)
Mar 04, 2025	1.030	1.040	0.9700	1.000	1,161,163	-0.03(-2.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Babcock & Wilcox Enterprises, Inc. Common Stock (NY:BW)

Historical Prices