$28.43 +0.66 (%) The Babcock & Wilcox Co - NYSE

Oct. 21, 2014 | 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
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
9/8/201428.7128.9928.6728.95648,351
9/5/201428.7528.9128.5528.85249,232
9/4/201428.8629.0228.7528.76296,261
9/3/201429.0929.2128.7528.81485,960
9/2/201429.1329.3028.8929.06497,386
8/29/201429.1329.1628.9429.05274,171
8/28/201428.8629.1928.7629.16406,309
8/27/201429.3129.4028.9428.97504,745
8/26/201429.4229.5529.1929.30524,691
8/25/201429.2829.5029.1329.44839,974
8/22/201429.0029.1428.6629.06675,632
8/21/201428.9329.2628.7829.091,219,471
8/20/201428.6328.9728.6228.90627,346
8/19/201428.9829.1128.6928.76773,038
8/18/201428.5129.0428.4229.011,043,088
8/15/201428.5528.7428.4328.541,172,003
8/14/201428.5428.7528.4928.53963,150
8/13/201428.9729.1928.4928.59941,088
8/12/201428.9429.1228.7828.90755,252
8/11/201429.1429.3228.9729.041,099,338
8/8/201428.5329.2828.3029.131,768,737
8/7/201427.9028.8627.5228.514,357,752
8/6/201430.8931.0930.8130.901,050,746
8/5/201431.0031.3130.8931.01725,945
8/4/201431.2831.3830.9231.05961,926
8/1/201430.9831.3130.8131.07703,132
7/31/201431.6532.2231.0131.04880,331
7/30/201431.9032.0231.6831.92456,433
7/29/201432.4232.4831.8631.88669,477
7/28/201432.7732.7932.4532.46622,105
7/25/201432.7432.8832.6132.76369,711
7/24/201433.1533.2932.8032.90299,141
7/23/201433.0933.2832.9133.20342,249
7/22/201433.4133.5032.8032.94720,401
7/21/201433.0933.5732.9833.43738,747
7/18/201432.9533.1332.7433.10550,050
7/17/201433.0033.0732.7932.86760,300
7/16/201432.8233.4832.8233.00771,785
7/15/201433.0033.0632.4632.75744,805
7/14/201432.5933.0632.5732.94949,752
7/11/201432.3732.5832.2532.54559,826
7/10/201432.5532.6432.1832.31694,488
7/9/201432.8032.9032.6032.84540,080
7/8/201432.8333.0832.6932.69892,696
7/7/201433.1033.1732.8632.88803,532
7/3/201432.8533.1832.7733.00380,609
7/2/201432.5733.0432.5732.82685,889
7/1/201432.5132.7232.2032.55892,547
6/30/201432.0832.5231.9332.46659,200
6/27/201432.0032.1331.9032.001,921,325
6/26/201432.0032.1331.8832.08350,642
6/25/201432.1232.1931.8332.00622,173
6/24/201432.4132.5432.0732.07554,292
6/23/201432.4832.7932.3332.45491,445
6/20/201432.4232.6332.2932.32770,727
6/19/201432.4332.6932.2932.48476,023
6/18/201432.3632.5932.1532.48519,308
6/17/201432.2632.7532.2632.36660,319
6/16/201432.3132.5632.1332.30580,860
6/13/201432.1732.5532.0632.36546,872
6/12/201432.3932.5032.1532.19454,797
6/11/201432.8032.8732.3832.43595,834
6/10/201432.9133.2432.8232.91531,866
6/9/201432.7832.9932.7632.93909,663
6/6/201432.4333.0232.4332.781,239,365
6/5/201432.0532.4131.9732.412,075,602
6/4/201431.8732.2531.8731.901,090,466
6/3/201432.0732.1731.8531.861,422,253
6/2/201432.4932.6832.0932.15971,642
5/30/201432.4632.5632.2932.32856,872
  • Showing 1-100 of 1,063 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center