$30.63 -0.16 (%) The Babcock & Wilcox Co - NYSE

Mar. 5, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWC historical data

Date Open High Low Close Volume
3/4/201530.5730.8030.2130.78867,654
3/3/201530.8131.0830.6430.751,094,821
3/2/201530.9931.1430.6230.92991,749
2/27/201531.6131.6130.9831.041,156,905
2/26/201529.7731.9229.5931.761,896,959
2/25/201530.5630.7130.0030.10901,631
2/24/201530.6031.0030.5730.62466,350
2/23/201530.6730.7730.3930.67254,406
2/20/201530.2630.9030.2130.78414,116
2/19/201530.3930.3930.1230.36307,085
2/18/201529.8330.8729.7030.41754,290
2/17/201529.8129.9829.6829.84510,363
2/13/201529.1529.9629.0729.88690,665
2/12/201528.8329.2328.8129.07270,917
2/11/201528.8428.9028.5028.66319,191
2/10/201528.8228.9328.5628.90476,581
2/9/201528.2828.7528.2828.71504,880
2/6/201528.3328.8528.2328.30481,893
2/5/201527.8628.2627.7928.20373,739
2/4/201528.5028.5327.7827.86512,424
2/3/201528.2128.7328.0928.63584,376
2/2/201527.3628.0927.3428.03542,586
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
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center