$27.23 -0.10 (%) The Babcock & Wilcox Co - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWC historical data

Date Open High Low Close Volume
1/30/201527.1827.4326.9527.231,019,645
1/29/201526.9727.4526.8027.331,331,841
1/28/201527.4827.4826.9627.02572,157
1/27/201527.5027.5226.9427.20641,805
1/26/201527.6727.9527.4727.88432,143
1/23/201527.7027.9027.4627.72550,761
1/22/201527.5128.0727.4227.711,067,306
1/21/201527.1427.4426.8527.01853,357
1/20/201527.0827.3226.8427.13760,916
1/16/201526.9427.2626.5827.15774,212
1/15/201527.9027.9027.0527.06793,308
1/14/201527.8628.0727.4727.81343,017
1/13/201528.6628.8727.9828.16552,822
1/12/201528.8028.9128.3828.45377,972
1/9/201529.4029.4028.7628.81373,855
1/8/201529.1029.4528.9529.30249,024
1/7/201529.2029.2928.8428.94305,638
1/6/201529.3529.3828.7129.10306,738
1/5/201529.8429.9529.3129.38344,861
1/2/201530.3130.4129.7230.06323,741
12/31/201430.4730.6730.2630.30479,348
12/30/201430.5930.8530.2530.45243,904
12/29/201430.3530.8130.3530.70300,027
12/26/201430.4030.6630.2530.32158,106
12/24/201430.2630.4330.2630.30134,668
12/23/201430.3130.6630.1530.46430,975
12/22/201429.3430.0729.1730.07485,466
12/19/201429.3429.6329.3029.32785,689
12/18/201428.5229.3728.3329.33692,690
12/17/201428.0328.2827.8528.21737,404
12/16/201427.9528.2627.8728.07457,018
12/15/201428.0228.1427.6527.93422,187
12/12/201428.2628.2627.8527.97481,483
12/11/201428.4128.7528.4128.51296,211
12/10/201428.8729.1828.3428.40561,447
12/9/201428.8429.2128.7229.18362,380
12/8/201429.5729.5728.9029.10295,833
12/5/201429.5029.7329.3129.61390,671
12/4/201429.6029.7829.2029.45395,647
12/3/201429.0829.8429.0829.70478,245
12/2/201428.8429.1428.7329.11572,020
12/1/201429.6229.6228.9228.94585,552
11/28/201430.0830.1029.5129.63328,108
11/26/201430.6830.7330.0730.17529,333
11/25/201430.6530.7530.4530.68570,079
11/24/201430.3330.5630.2130.55377,613
11/21/201430.5630.7430.2430.34480,847
11/20/201429.8630.1729.7630.13460,750
11/19/201430.0030.1929.9030.04557,929
11/18/201430.2130.2729.9329.981,087,211
11/17/201430.1530.2430.1230.161,137,897
11/14/201430.1530.2730.1030.171,518,070
11/13/201430.3930.4230.0030.201,225,955
11/12/201430.1730.4730.1230.43751,489
11/11/201430.3630.4129.9930.15735,107
11/10/201430.3630.6330.2630.401,648,905
11/7/201430.4030.4630.2530.291,710,696
11/6/201430.4930.9029.8030.404,419,592
11/5/201428.7328.8828.5528.75710,009
11/4/201428.6828.8628.5528.65660,623
11/3/201428.6128.9428.4328.741,002,446
10/31/201428.5728.6628.1428.601,015,253
10/30/201428.2428.4228.0328.18568,075
10/29/201428.5128.5928.2128.33705,532
10/28/201428.4828.6128.3228.49758,767
10/27/201428.7428.7428.3228.44549,407
10/24/201428.4228.7028.3928.68312,018
10/23/201428.4128.6128.2728.48511,193
10/22/201428.4228.5928.1028.13397,504
10/21/201427.8828.5427.8228.43599,510
10/20/201428.2928.3027.5227.77804,234
10/17/201428.4528.7128.0828.29485,191
10/16/201428.0228.4127.9128.26918,780
10/15/201427.7928.6027.4228.48666,543
10/14/201428.1728.4728.0028.13579,499
10/13/201428.3928.5227.8928.12688,017
10/10/201428.6228.6528.1228.19775,348
10/9/201429.4529.4828.5628.69669,369
10/8/201429.2329.5028.9229.451,129,840
10/7/201429.6429.8329.1429.24728,204
10/6/201429.8930.0129.5129.79737,067
10/3/201430.0030.0029.6529.81786,421
10/2/201430.0530.2429.5029.931,851,755
10/1/201429.0529.9328.9129.902,300,533
9/30/201427.8727.9027.5627.69486,188
9/29/201427.9328.0927.7327.90402,538
9/26/201427.9328.0727.7528.04339,838
9/25/201427.9228.0427.7827.87909,141
9/24/201427.9028.0127.8727.90436,111
9/23/201428.0028.1127.8727.90636,472
9/22/201428.3028.4128.0328.07347,765
9/19/201428.7328.7428.2528.29790,439
9/18/201428.6728.9128.5628.66657,645
9/17/201428.3228.7028.3228.56771,201
9/16/201428.5928.6928.2028.302,264,592
9/15/201428.7128.7528.5128.55444,469
9/12/201429.0029.0528.6128.72748,618
9/11/201428.4629.0728.3129.05517,190
9/10/201428.7228.8128.4828.54533,538
9/9/201428.9329.0328.6528.70369,125
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center