The Babcock & Wilcox Co $32.46

down -0.30


28/7/2014 04:01 PM  |  NYSE : BWC  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWC historical data

Date Open High Low Close Volume
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
5/29/201432.7732.9832.3932.391,031,848
5/28/201432.8932.9032.4732.58830,168
5/27/201432.3032.9732.2432.71831,267
5/23/201431.9832.3831.8132.24855,123
5/22/201431.9332.2031.6031.931,012,641
5/21/201431.8032.1031.5831.97777,489
5/20/201431.9432.0431.6931.89919,796
5/19/201431.7832.1031.7832.00825,025
5/16/201432.3232.3331.6131.961,437,135
5/15/201432.2832.4231.7232.381,150,754
5/14/201432.2332.5932.1832.421,868,691
5/13/201434.3034.3532.3032.543,844,714
5/12/201434.7335.2034.7034.812,181,867
5/9/201434.7434.7434.4634.64561,495
5/8/201434.7534.8934.4734.63729,115
5/7/201434.8035.1434.4534.761,364,166
5/6/201435.0035.1034.7334.86829,258
5/5/201435.3835.4134.8235.02960,064
5/2/201435.7335.7935.4535.49767,875
5/1/201435.2436.0034.9735.451,884,226
4/30/201434.9035.3434.7334.791,107,102
4/29/201434.1634.7433.9634.691,142,468
4/28/201433.9134.1733.7034.061,614,681
4/25/201434.0534.1333.7233.82733,778
4/24/201434.4034.4033.7134.071,222,267
4/23/201434.3134.4234.1234.17466,167
4/22/201433.8934.9033.8134.291,248,364
4/21/201433.9034.0733.7133.84809,819
4/17/201433.9234.1033.7133.73496,401
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
4/9/201433.9134.1933.8533.941,014,416
4/8/201433.6233.9633.5033.91901,118
4/7/201434.0334.1033.6333.76959,242
4/4/201434.1334.1433.5234.10697,007
4/3/201434.3134.6333.8833.911,182,302
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
3/21/201432.8432.9032.6432.812,457,425
3/20/201433.4533.5432.5532.631,073,647
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
3/13/201432.8933.7732.8933.571,555,449
3/12/201432.9933.0132.7432.88782,498
3/11/201433.1633.4332.9733.00990,750
3/10/201433.5033.5733.2533.311,075,784
3/7/201433.3833.4733.1033.43670,807
3/6/201433.1933.4032.9233.15690,228
3/5/201433.0033.2732.8833.09782,347
Trading Center