$33.29 +0.02 (%) The Babcock & Wilcox Co - NYSE

May. 29, 2015 | 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
5/29/201533.3033.4433.0333.29462,279
5/28/201532.8933.3632.8533.27717,907
5/27/201532.8233.0832.5533.01680,549
5/26/201532.9233.1232.5332.71462,181
5/22/201533.1233.1832.8133.08398,766
5/21/201533.0033.4832.8033.241,055,145
5/20/201533.7233.7232.9833.00800,458
5/19/201533.4733.8533.3233.651,064,116
5/18/201533.3933.5633.2433.52672,379
5/15/201533.5433.5733.2633.49629,387
5/14/201533.6033.6033.4133.54714,417
5/13/201533.2933.7233.1433.441,021,882
5/12/201533.1933.2932.5033.211,409,931
5/11/201533.5833.7233.4033.42687,686
5/8/201534.3934.3933.6433.641,556,821
5/7/201534.4134.6433.1234.041,878,378
5/6/201531.9132.0731.6131.87404,746
5/5/201532.3832.4431.6731.73811,131
5/4/201532.0532.4932.0532.30604,508
5/1/201532.3832.4931.9532.05644,816
4/30/201532.5832.7732.2532.32720,283
4/29/201532.6232.8332.4332.65581,912
4/28/201532.2332.7532.2132.70455,964
4/27/201532.4332.6032.2332.291,049,070
4/24/201532.4732.6532.2032.32678,636
4/23/201532.5132.6832.3732.49613,328
4/22/201532.4532.5732.2632.55535,333
4/21/201532.5532.5532.3432.38811,381
4/20/201532.3232.5632.1132.40651,697
4/17/201532.0332.1631.9532.14475,634
4/16/201532.4132.5232.1932.26490,522
4/15/201532.0932.5331.9832.50623,978
4/14/201531.7132.0431.5932.03591,807
4/13/201531.5731.7631.5731.70426,701
4/10/201531.6531.7931.5531.66414,978
4/9/201531.6431.7231.5631.67317,989
4/8/201531.5131.7131.4731.62399,397
4/7/201531.8331.9331.5231.53315,607
4/6/201531.5131.9831.5131.82992,947
4/2/201531.5831.7731.5131.63860,480
4/1/201532.0932.1431.6031.66847,192
3/31/201531.6432.2831.4532.091,073,849
3/30/201531.4131.8631.2431.80754,702
3/27/201531.0031.3330.9831.26709,260
3/26/201530.6431.2030.5831.02786,656
3/25/201530.4430.8830.4030.74744,540
3/24/201530.6530.6530.3330.34520,190
3/23/201530.4230.7930.3730.62686,015
3/20/201529.9930.4829.7730.411,537,269
3/19/201529.7530.0629.6029.73996,610
3/18/201529.5430.0429.5029.981,128,212
3/17/201529.5729.7529.5029.621,105,471
3/16/201529.8629.9829.7329.87887,784
3/13/201530.0930.1429.6929.84751,448
3/12/201530.1530.4630.0330.13749,176
3/11/201529.9030.3229.8030.06769,069
3/10/201529.9830.0529.7129.80934,439
3/9/201530.3330.4030.1630.19752,844
3/6/201530.4330.7530.3430.38713,095
3/5/201530.7630.8330.4730.50807,660
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
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center