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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.810 +0.100 (+5.85%)
Streaming Delayed Price Updated: 12:58 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 1.760 1.780 1.680 1.710 713,616 -0.05(-2.84%)
Aug 25, 2025 1.700 1.830 1.650 1.760 1,295,072 +0.04(+2.33%)
Aug 22, 2025 1.620 1.755 1.616 1.720 1,672,555 +0.12(+7.50%)
Aug 21, 2025 1.470 1.620 1.460 1.600 727,200 +0.12(+8.11%)
Aug 20, 2025 1.480 1.509 1.400 1.480 1,492,605 +0.02(+1.37%)
Aug 19, 2025 1.550 1.630 1.450 1.460 2,085,528 -0.05(-3.31%)
Aug 18, 2025 1.560 1.590 1.440 1.510 1,159,698 -0.05(-3.21%)
Aug 15, 2025 1.710 1.725 1.512 1.560 1,391,718 -0.12(-7.14%)
Aug 14, 2025 1.480 1.810 1.450 1.680 3,355,598 +0.13(+8.39%)
Aug 13, 2025 1.520 1.580 1.410 1.550 2,761,434 +0.08(+5.44%)
Aug 12, 2025 1.300 1.500 1.171 1.470 3,709,983 +0.20(+15.75%)
Aug 11, 2025 1.310 1.320 1.220 1.270 1,867,701 -0.05(-3.79%)
Aug 08, 2025 1.340 1.440 1.270 1.320 2,029,994 +0.01(+0.76%)
Aug 07, 2025 1.220 1.440 1.220 1.310 2,494,125 +0.10(+8.26%)
Aug 06, 2025 1.220 1.250 1.140 1.210 1,285,892 +0.00(+0.00%)
Aug 05, 2025 1.140 1.250 1.100 1.210 1,457,226 +0.07(+6.14%)
Aug 04, 2025 0.9600 1.200 0.9300 1.140 2,488,679 +0.21(+22.21%)
Aug 01, 2025 0.9500 0.9630 0.9008 0.9328 938,218 -0.04(-3.89%)
Jul 31, 2025 0.9266 1.010 0.9106 0.9706 786,552 +0.09(+9.77%)
Jul 30, 2025 0.9700 0.9837 0.8725 0.8842 1,124,128 -0.09(-8.85%)
Jul 29, 2025 1.060 1.060 0.9700 0.9700 1,341,816 -0.07(-6.73%)
Jul 28, 2025 1.040 1.050 1.015 1.040 491,251 +0.00(+0.00%)
Jul 25, 2025 1.050 1.050 1.005 1.040 549,089 -0.01(-0.95%)
Jul 24, 2025 1.040 1.090 1.030 1.050 656,741 -0.02(-1.87%)
Jul 23, 2025 1.040 1.100 1.020 1.070 1,007,858 +0.04(+3.88%)
Jul 22, 2025 1.040 1.040 0.9712 1.030 1,657,024 -0.01(-0.96%)
Jul 21, 2025 1.060 1.110 1.040 1.040 1,004,819 +0.00(+0.00%)
Jul 18, 2025 1.080 1.080 1.030 1.040 982,631 +0.01(+0.97%)
Jul 17, 2025 1.040 1.070 1.030 1.030 607,898 -0.02(-1.90%)
Jul 16, 2025 0.9900 1.060 0.9903 1.050 631,428 +0.06(+6.04%)
Jul 15, 2025 1.030 1.041 0.9902 0.9902 1,059,142 -0.04(-3.86%)
Jul 14, 2025 1.030 1.080 1.020 1.030 869,605 -0.02(-1.90%)
Jul 11, 2025 1.040 1.095 1.020 1.050 715,649 +0.00(+0.00%)
Jul 10, 2025 1.060 1.070 1.040 1.050 883,081 +0.00(+0.00%)
Jul 09, 2025 1.060 1.075 1.020 1.050 829,989 -0.01(-0.94%)
Jul 08, 2025 1.000 1.100 1.000 1.060 2,134,824 +0.07(+7.02%)
Jul 07, 2025 1.030 1.049 0.9851 0.9905 942,935 -0.04(-3.83%)
Jul 03, 2025 1.040 1.060 1.015 1.030 409,417 +0.02(+1.98%)
Jul 02, 2025 0.9600 1.025 0.9503 1.010 446,016 +0.06(+6.32%)
Jul 01, 2025 0.9500 0.9961 0.9317 0.9500 594,190 -0.01(-1.26%)
Jun 30, 2025 0.9600 0.9900 0.9300 0.9621 663,189 -0.01(-0.63%)
Jun 27, 2025 1.060 1.100 0.9682 0.9682 651,077 -0.07(-6.90%)
Jun 26, 2025 0.9600 1.060 0.9301 1.040 1,017,324 +0.08(+8.33%)
Jun 25, 2025 0.9600 0.9860 0.9400 0.9600 486,103 +0.01(+1.05%)
Jun 24, 2025 0.9500 1.010 0.9310 0.9500 1,016,590 +0.01(+1.19%)
Jun 23, 2025 0.9541 0.9875 0.9200 0.9388 728,003 -0.03(-3.44%)
Jun 20, 2025 0.9400 1.030 0.9400 0.9722 802,196 +0.03(+3.12%)
Jun 18, 2025 0.9860 1.040 0.9428 0.9428 622,312 -0.03(-3.29%)
Jun 17, 2025 1.040 1.060 0.9749 0.9749 1,549,311 -0.08(-7.15%)
Jun 16, 2025 1.080 1.130 1.040 1.050 1,247,566 -0.02(-1.87%)
Jun 13, 2025 1.090 1.150 1.050 1.070 870,795 -0.05(-4.46%)
Jun 12, 2025 1.210 1.240 1.060 1.120 2,835,408 -0.10(-8.20%)
Jun 11, 2025 1.240 1.370 1.190 1.220 1,967,363 -0.10(-7.58%)
Jun 10, 2025 1.170 1.375 1.120 1.320 2,444,697 +0.15(+12.82%)
Jun 09, 2025 1.170 1.230 1.120 1.170 2,168,563 -0.09(-7.14%)
Jun 06, 2025 1.350 1.445 1.215 1.260 4,290,700 -0.09(-6.67%)
Jun 05, 2025 1.040 1.779 1.030 1.350 48,702,768 +0.54(+66.89%)
Jun 04, 2025 0.9000 0.9090 0.7600 0.8089 1,395,416 -0.03(-3.70%)
Jun 03, 2025 0.8200 0.9900 0.8200 0.8400 2,871,404 +0.05(+5.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.