Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Babcock & Wilcox Enterprises (NY: BW )

1.170 +0.010 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jan 29, 2021 5.830 6.420 5.450 5.550 796,700 -0.26(-4.48%)
Jan 28, 2021 6.180 6.390 5.550 5.810 953,623 -0.37(-5.99%)
Jan 27, 2021 6.680 7.400 6.050 6.180 1,517,094 -0.59(-8.71%)
Jan 26, 2021 6.610 7.640 6.450 6.770 2,211,501 +0.31(+4.80%)
Jan 25, 2021 6.740 6.770 6.260 6.460 1,290,455 +0.18(+2.87%)
Jan 22, 2021 5.910 6.420 5.750 6.280 1,861,700 +0.59(+10.37%)
Jan 21, 2021 5.500 5.900 5.440 5.690 925,044 +0.23(+4.21%)
Jan 20, 2021 5.290 5.550 5.040 5.460 428,873 +0.21(+4.00%)
Jan 19, 2021 4.800 5.320 4.760 5.250 518,886 +0.51(+10.76%)
Jan 15, 2021 4.680 4.900 4.360 4.740 433,800 +0.09(+1.94%)
Jan 14, 2021 4.510 4.840 4.460 4.650 386,285 +0.15(+3.33%)
Jan 13, 2021 4.410 4.640 4.310 4.500 464,963 +0.20(+4.65%)
Jan 12, 2021 4.150 4.550 4.150 4.300 687,048 +0.37(+9.41%)
Jan 11, 2021 3.650 4.000 3.500 3.930 405,220 +0.25(+6.79%)
Jan 08, 2021 3.670 3.680 3.410 3.680 372,500 +0.05(+1.38%)
Jan 07, 2021 3.450 3.660 3.440 3.630 229,361 +0.19(+5.52%)
Jan 06, 2021 3.340 3.590 3.340 3.440 786,788 +0.12(+3.61%)
Jan 05, 2021 3.410 3.630 3.190 3.320 530,293 -0.03(-0.90%)
Jan 04, 2021 3.580 3.590 3.280 3.350 194,240 -0.16(-4.56%)
Dec 31, 2020 3.510 3.510 3.510 252,215 -0.12(-3.31%)
Dec 30, 2020 3.260 3.670 3.260 3.630 252,215 +0.36(+11.01%)
Dec 29, 2020 3.420 3.480 3.170 3.270 339,231 -0.10(-2.97%)
Dec 28, 2020 3.460 3.691 3.310 3.370 446,641 -0.05(-1.46%)
Dec 24, 2020 3.500 3.500 3.340 3.420 279,400 -0.11(-3.12%)
Dec 23, 2020 3.450 3.590 3.370 3.530 470,584 +0.09(+2.62%)
Dec 22, 2020 3.700 3.790 3.440 3.440 776,076 -0.26(-7.03%)
Dec 21, 2020 3.810 3.910 3.630 3.700 581,975 -0.21(-5.37%)
Dec 18, 2020 4.200 4.300 3.900 3.910 656,200 -0.17(-4.17%)
Dec 17, 2020 4.140 4.300 4.030 4.080 561,287 -0.05(-1.21%)
Dec 16, 2020 4.290 4.330 3.950 4.130 414,515 -0.14(-3.28%)
Dec 15, 2020 4.420 4.510 4.250 4.270 164,678 -0.16(-3.61%)
Dec 14, 2020 4.720 4.790 4.340 4.430 289,532 -0.24(-5.14%)
Dec 11, 2020 4.510 4.810 4.510 4.670 256,700 +0.12(+2.64%)
Dec 10, 2020 4.400 4.740 4.390 4.550 248,980 +0.08(+1.79%)
Dec 09, 2020 4.500 4.610 4.335 4.470 250,102 +0.03(+0.68%)
Dec 08, 2020 4.480 4.610 4.360 4.440 294,391 -0.03(-0.67%)
Dec 07, 2020 4.460 4.595 4.293 4.470 284,133 +0.05(+1.13%)
Dec 04, 2020 4.330 4.660 4.330 4.420 349,200 +0.12(+2.79%)
Dec 03, 2020 4.040 4.350 3.960 4.300 323,987 +0.17(+4.12%)
Dec 02, 2020 4.090 4.270 3.940 4.130 246,117 +0.04(+0.98%)
Dec 01, 2020 4.280 4.450 4.010 4.090 370,762 -0.11(-2.62%)
Nov 30, 2020 3.970 4.400 3.900 4.200 636,226 +0.35(+9.09%)
Nov 27, 2020 3.350 3.900 3.340 3.850 388,700 +0.53(+15.96%)
Nov 25, 2020 3.300 3.330 2.960 3.320 317,400 +0.08(+2.47%)
Nov 24, 2020 3.300 3.390 3.200 3.240 377,796 +0.04(+1.25%)
Nov 23, 2020 3.160 3.220 3.100 3.200 223,461 +0.08(+2.56%)
Nov 20, 2020 3.070 3.160 3.050 3.120 176,100 +0.06(+1.96%)
Nov 19, 2020 3.080 3.100 3.010 3.060 70,715 +0.04(+1.32%)
Nov 18, 2020 3.050 3.110 2.950 3.020 175,863 -0.04(-1.31%)
Nov 17, 2020 2.880 3.250 2.820 3.060 472,211 +0.18(+6.25%)
Nov 16, 2020 2.800 2.900 2.700 2.880 257,663 +0.13(+4.73%)
Nov 13, 2020 2.750 2.900 2.630 2.750 227,800 +0.09(+3.38%)
Nov 12, 2020 2.830 2.950 2.550 2.660 524,664 -0.02(-0.75%)
Nov 11, 2020 2.480 2.680 2.450 2.680 150,353 +0.27(+11.20%)
Nov 10, 2020 2.340 2.450 2.317 2.410 62,860 +0.08(+3.43%)
Nov 09, 2020 2.400 2.450 2.300 2.330 102,761 +0.07(+3.10%)
Nov 06, 2020 2.450 2.470 2.250 2.260 173,800 -0.13(-5.44%)
Nov 05, 2020 2.390 2.500 2.380 2.390 46,064 -0.02(-0.83%)
Nov 04, 2020 2.490 2.540 2.385 2.410 48,261 -0.08(-3.21%)
Nov 03, 2020 2.500 2.550 2.380 2.490 80,001 +0.05(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.