The Babcock & Wilcox Co $33.73

down -0.07


17/4/2014 06:40 PM  |  NYSE : BWC  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWC historical data

Date Open High Low Close Volume
4/16/201434.0634.1133.6633.801,097,090
4/15/201433.7233.9733.2533.851,412,240
4/14/201433.1833.6032.8833.491,470,110
4/11/201433.1033.1632.7632.84578,627
4/10/201433.8934.2133.1733.25476,794
4/9/201433.9134.1933.8533.941,014,420
4/8/201433.6233.9633.5033.91901,118
4/7/201434.0334.1033.6333.76959,242
4/4/201434.1334.1433.5234.10697,007
4/3/201434.3134.6333.8833.911,182,300
4/2/201433.2734.3833.1434.36733,033
4/1/201433.2633.4633.0033.06973,578
3/31/201432.7133.2932.6533.20601,550
3/28/201432.6532.9832.3932.53670,419
3/27/201432.8032.9632.5432.60777,643
3/26/201433.0033.1232.7532.80768,810
3/25/201432.9833.0132.7032.90587,501
3/24/201433.0033.1032.7332.74806,241
3/21/201432.8432.9032.6432.812,457,420
3/20/201433.4533.5432.5532.631,073,650
3/19/201432.9433.5032.9433.40427,128
3/18/201432.9033.5432.7833.52507,070
3/17/201432.8833.2632.6832.85650,982
3/14/201433.5733.6632.7932.82904,895
3/13/201432.8933.7732.8933.571,555,450
3/12/201432.9933.0132.7432.88782,498
3/11/201433.1633.4332.9733.00990,750
3/10/201433.5033.5733.2533.311,075,780
3/7/201433.3833.4733.1033.43670,807
3/6/201433.1933.4032.9233.15690,228
3/5/201433.0033.2732.8833.09782,347
3/4/201433.0033.4032.8832.93909,661
3/3/201432.7133.0032.5432.69753,499
2/28/201432.7733.2732.3932.961,656,020
2/27/201432.9434.7732.6232.754,828,850
2/26/201435.1835.3534.9935.13616,278
2/25/201435.1235.3034.9035.23691,150
2/24/201435.0235.3334.8034.86438,980
2/21/201435.1135.1334.8234.96277,868
2/20/201434.6434.9834.5134.97378,244
2/19/201434.8935.0034.2234.52722,278
2/18/201434.1934.9534.1934.94366,520
2/14/201434.1434.2634.0534.17328,509
2/13/201433.7034.1133.5234.08269,074
2/12/201433.6734.0233.5933.79755,648
2/11/201433.0433.6832.9933.68298,291
2/10/201433.3633.3932.9533.05427,100
2/7/201433.5433.8633.3133.41821,650
2/6/201432.9733.4132.8533.37460,582
2/5/201433.0633.2132.7532.96372,281
2/4/201433.0133.3932.8233.13539,673
2/3/201434.3034.4232.8932.95740,780
1/31/201433.8734.5433.7334.28805,644
1/30/201433.6334.1333.4634.12420,667
1/29/201433.3033.7833.2433.38484,669
1/28/201433.2233.5233.1433.50462,562
1/27/201433.7333.7332.8033.211,008,880
1/24/201434.7034.7133.5033.51700,493
1/23/201434.8534.9634.6234.84641,007
1/22/201435.0135.0334.7734.98242,789
1/21/201435.0035.0734.8334.93302,547
1/17/201434.8534.9834.7134.86444,644
1/16/201435.0035.0034.7834.86407,297
1/15/201434.9435.4034.8535.04982,839
1/14/201434.3534.7934.3534.74668,971
1/13/201434.4434.5134.1734.30429,991
1/10/201434.3134.4234.1134.35340,472
1/9/201434.1434.4334.0434.23541,913
1/8/201434.6034.6134.1034.19477,848
1/7/201434.4934.5534.3234.51597,787
1/6/201434.4434.5133.9334.351,144,640
1/3/201433.9834.2833.9334.24549,137
1/2/201434.0034.1533.6934.01602,585
12/31/201334.5334.6734.1934.19513,646
12/30/201334.4534.6134.2434.52273,364
12/27/201334.5534.6334.2834.37261,198
12/26/201334.1734.5233.9834.48425,747
12/24/201333.8934.1833.6934.10399,578
12/23/201333.9934.1233.7333.85770,091
12/20/201333.8834.1533.6933.941,090,590
12/19/201333.6433.7633.1233.691,663,380
12/18/201333.5533.8033.1933.64530,893
12/17/201333.6433.7933.3933.411,126,580
12/16/201333.1633.8033.0933.701,247,940
12/13/201333.0233.1232.8133.05561,222
12/12/201332.6932.9132.6932.85579,949
12/11/201332.9933.0032.6632.721,012,860
12/10/201332.4232.8932.2932.84711,893
12/9/201332.5532.6832.4732.52440,098
12/6/201331.9732.5631.9232.51632,049
12/5/201331.7632.0031.6231.74725,483
12/4/201331.8432.0031.6431.80760,642
12/3/201332.1632.2431.9331.98707,403
12/2/201332.3332.6632.2132.28669,860
11/29/201332.6432.7632.4432.47155,263
11/27/201332.4532.6132.4032.55495,214
11/26/201332.2032.4732.0632.35903,542
11/25/201332.2632.4431.9532.16597,157
11/22/201331.9932.2831.8232.08678,540
11/21/201331.7632.1131.5031.991,067,780
Trading Center