$28.21 +0.14 (%) The Babcock & Wilcox Co - NYSE

Dec. 17, 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
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
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
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center