Babcock & Wilcox Enterprises Inc. Common Stockのデータ

Babcock & Wilcox Enterprises Inc. Common Stockの基本情報

名前 Babcock & Wilcox Enterprises Inc. Common Stock
ティッカー BW
国 United States
上場年 2015.0
セクター Capital Goods

Babcock & Wilcox Enterprises Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.84 7.28 7.51 7.39 2117600.0 7.39
2021-02-12 8.24 7.21 7.75 7.33 2485100.0 7.33
2021-02-11 7.94 7.22 7.25 7.75 4987900.0 7.75
2021-02-10 7.43 6.16 6.4 7.25 14929400.0 7.25
2021-02-09 6.44 5.91 6.41 6.04 1020000.0 6.04
2021-02-08 6.74 6.23 6.7 6.51 670800.0 6.51
2021-02-05 6.62 6.05 6.37 6.59 539400.0 6.59
2021-02-04 6.55 6.09 6.44 6.27 617600.0 6.27
2021-02-03 6.43 6.0 6.06 6.32 521800.0 6.32
2021-02-02 6.39 5.95 5.97 6.15 660300.0 6.15
2021-02-01 6.14 5.37 5.7 5.86 1135500.0 5.86
2021-01-29 6.42 5.45 5.83 5.55 796700.0 5.55
2021-01-28 6.39 5.55 6.18 5.81 955800.0 5.81
2021-01-27 7.4 6.05 6.68 6.18 1521100.0 6.18
2021-01-26 7.64 6.45 6.61 6.77 2218500.0 6.77
2021-01-25 6.77 6.26 6.74 6.46 1290800.0 6.46
2021-01-22 6.42 5.75 5.91 6.28 1861800.0 6.28
2021-01-21 5.9 5.44 5.5 5.69 932900.0 5.69
2021-01-20 5.55 5.04 5.29 5.46 430300.0 5.46
2021-01-19 5.32 4.76 4.8 5.25 520600.0 5.25
2021-01-15 4.9 4.36 4.68 4.74 433900.0 4.74
2021-01-14 4.84 4.46 4.51 4.65 386500.0 4.65
2021-01-13 4.64 4.31 4.41 4.5 465900.0 4.5
2021-01-12 4.55 4.15 4.15 4.3 687000.0 4.3
2021-01-11 4.0 3.5 3.65 3.93 405200.0 3.93
2021-01-08 3.68 3.41 3.67 3.68 372600.0 3.68
2021-01-07 3.66 3.44 3.45 3.63 230000.0 3.63
2021-01-06 3.59 3.34 3.34 3.44 786800.0 3.44
2021-01-05 3.63 3.19 3.41 3.32 530300.0 3.32
2021-01-04 3.59 3.28 3.58 3.35 194200.0 3.35
2020-12-31 3.61 3.44 3.57 3.51 194400.0 3.51
2020-12-30 3.67 3.26 3.26 3.63 252200.0 3.63
2020-12-29 3.48 3.17 3.42 3.27 339200.0 3.27
2020-12-28 3.69 3.31 3.46 3.37 446600.0 3.37
2020-12-24 3.5 3.34 3.5 3.42 279500.0 3.42
2020-12-23 3.59 3.37 3.45 3.53 470600.0 3.53
2020-12-22 3.79 3.44 3.7 3.44 775900.0 3.44
2020-12-21 3.91 3.63 3.81 3.7 582000.0 3.7
2020-12-18 4.3 3.9 4.2 3.91 656200.0 3.91
2020-12-17 4.3 4.03 4.14 4.08 565000.0 4.08
2020-12-16 4.33 3.95 4.29 4.13 414500.0 4.13
2020-12-15 4.51 4.25 4.42 4.27 164700.0 4.27
2020-12-14 4.79 4.34 4.72 4.43 289500.0 4.43
2020-12-11 4.81 4.51 4.51 4.67 256800.0 4.67
2020-12-10 4.74 4.39 4.4 4.55 249000.0 4.55
2020-12-09 4.61 4.34 4.5 4.47 250100.0 4.47
2020-12-08 4.61 4.36 4.48 4.44 294400.0 4.44
2020-12-07 4.59 4.29 4.46 4.47 284100.0 4.47
2020-12-04 4.66 4.33 4.33 4.42 349300.0 4.42
2020-12-03 4.35 3.96 4.04 4.3 324000.0 4.3
2020-12-02 4.27 3.94 4.09 4.13 246600.0 4.13
2020-12-01 4.45 4.01 4.28 4.09 370800.0 4.09
2020-11-30 4.4 3.9 3.97 4.2 636200.0 4.2
2020-11-27 3.9 3.34 3.35 3.85 388700.0 3.85
2020-11-25 3.33 2.96 3.3 3.32 317500.0 3.32
2020-11-24 3.39 3.2 3.3 3.24 377700.0 3.24
2020-11-23 3.22 3.1 3.16 3.2 223500.0 3.2
2020-11-20 3.16 3.05 3.07 3.12 176200.0 3.12
2020-11-19 3.1 3.01 3.08 3.06 70700.0 3.06
2020-11-18 3.11 2.95 3.05 3.02 175900.0 3.02
2020-11-17 3.25 2.82 2.88 3.06 472700.0 3.06
2020-11-16 2.9 2.7 2.8 2.88 257600.0 2.88
2020-11-13 2.9 2.63 2.75 2.75 227800.0 2.75
2020-11-12 2.95 2.55 2.83 2.66 524700.0 2.66
2020-11-11 2.68 2.45 2.48 2.68 150400.0 2.68
2020-11-10 2.45 2.32 2.34 2.41 62900.0 2.41
2020-11-09 2.45 2.3 2.4 2.33 102800.0 2.33
2020-11-06 2.47 2.25 2.45 2.26 173800.0 2.26
2020-11-05 2.5 2.38 2.39 2.39 46100.0 2.39
2020-11-04 2.54 2.38 2.49 2.41 48300.0 2.41
2020-11-03 2.55 2.38 2.5 2.49 80000.0 2.49
2020-11-02 2.48 2.35 2.37 2.44 78000.0 2.44
2020-10-30 2.4 2.31 2.4 2.37 31900.0 2.37
2020-10-29 2.43 2.26 2.3 2.4 81500.0 2.4
2020-10-28 2.4 2.11 2.36 2.32 162900.0 2.32
2020-10-27 2.47 2.33 2.4 2.4 99100.0 2.4
2020-10-26 2.51 2.32 2.5 2.43 89300.0 2.43
2020-10-23 2.62 2.51 2.62 2.54 40900.0 2.54
2020-10-22 2.64 2.5 2.53 2.58 35700.0 2.58
2020-10-21 2.62 2.48 2.62 2.54 26600.0 2.54
2020-10-20 2.66 2.58 2.66 2.62 20900.0 2.62
2020-10-19 2.72 2.59 2.59 2.66 43100.0 2.66
2020-10-16 2.68 2.51 2.52 2.62 65600.0 2.62
2020-10-15 2.6 2.46 2.55 2.53 115800.0 2.53
2020-10-14 2.75 2.54 2.65 2.61 168400.0 2.61
2020-10-13 2.7 2.43 2.52 2.65 186000.0 2.65
2020-10-12 2.48 2.35 2.48 2.44 121900.0 2.44
2020-10-09 2.59 2.39 2.55 2.47 177300.0 2.47
2020-10-08 2.64 2.48 2.52 2.54 190300.0 2.54
2020-10-07 2.6 2.4 2.4 2.48 197200.0 2.48
2020-10-06 2.49 2.32 2.45 2.36 123500.0 2.36
2020-10-05 2.47 2.36 2.43 2.42 113100.0 2.42
2020-10-02 2.43 2.32 2.33 2.4 102400.0 2.4
2020-10-01 2.39 2.28 2.31 2.39 52500.0 2.39
2020-09-30 2.45 2.26 2.34 2.32 59900.0 2.32
2020-09-29 2.46 2.24 2.46 2.34 69500.0 2.34
2020-09-28 2.47 2.35 2.35 2.44 35100.0 2.44
2020-09-25 2.4 2.3 2.33 2.36 48400.0 2.36
2020-09-24 2.4 2.21 2.29 2.32 74400.0 2.32
2020-09-23 2.48 2.2 2.48 2.31 175800.0 2.31
2020-09-22 2.4 2.24 2.39 2.37 145300.0 2.37
2020-09-21 2.48 2.37 2.48 2.43 105600.0 2.43
2020-09-18 2.61 2.44 2.55 2.56 248600.0 2.56
2020-09-17 2.51 2.4 2.47 2.51 72000.0 2.51
2020-09-16 2.59 2.46 2.59 2.5 175200.0 2.5
2020-09-15 2.63 2.53 2.61 2.58 129000.0 2.58
2020-09-14 2.7 2.52 2.53 2.62 217400.0 2.62
2020-09-11 2.53 2.46 2.5 2.52 179100.0 2.52
2020-09-10 2.53 2.43 2.46 2.5 243600.0 2.5
2020-09-09 2.52 2.4 2.5 2.5 455200.0 2.5
2020-09-08 2.56 2.33 2.45 2.38 427000.0 2.38
2020-09-04 2.5 2.36 2.5 2.39 131300.0 2.39
2020-09-03 2.49 2.32 2.45 2.46 75000.0 2.46
2020-09-02 2.54 2.32 2.35 2.4 180500.0 2.4
2020-09-01 2.4 2.31 2.39 2.36 76400.0 2.36
2020-08-31 2.47 2.38 2.44 2.41 60600.0 2.41
2020-08-28 2.5 2.42 2.46 2.48 69200.0 2.48
2020-08-27 2.51 2.41 2.42 2.48 119400.0 2.48
2020-08-26 2.5 2.42 2.49 2.45 46300.0 2.45
2020-08-25 2.56 2.42 2.48 2.5 57600.0 2.5
2020-08-24 2.54 2.46 2.53 2.49 54600.0 2.49
2020-08-21 2.67 2.47 2.67 2.52 71800.0 2.52
2020-08-20 2.7 2.55 2.7 2.67 95300.0 2.67
2020-08-19 2.8 2.52 2.7 2.7 137900.0 2.7
2020-08-18 2.86 2.7 2.86 2.72 51700.0 2.72
2020-08-17 3.15 2.78 3.15 2.87 177600.0 2.87
2020-08-14 3.1 2.65 2.78 3.05 262500.0 3.05
2020-08-13 3.31 2.38 3.11 2.76 482400.0 2.76
2020-08-12 3.07 2.91 3.05 2.99 101600.0 2.99
2020-08-11 3.08 2.92 3.07 3.01 132900.0 3.01
2020-08-10 3.12 2.69 2.7 3.02 476000.0 3.02
2020-08-07 2.7 2.46 2.54 2.69 71400.0 2.69
2020-08-06 2.6 2.49 2.52 2.54 38400.0 2.54
2020-08-05 2.65 2.46 2.59 2.53 61400.0 2.53
2020-08-04 2.69 2.43 2.46 2.59 75900.0 2.59
2020-08-03 2.48 2.26 2.26 2.46 56600.0 2.46
2020-07-31 2.63 2.29 2.61 2.3 270200.0 2.3
2020-07-30 2.76 2.48 2.54 2.62 138000.0 2.62
2020-07-29 2.61 2.5 2.54 2.59 41000.0 2.59
2020-07-28 2.61 2.53 2.57 2.55 31200.0 2.55
2020-07-27 2.63 2.45 2.5 2.61 61800.0 2.61
2020-07-24 2.58 2.42 2.57 2.46 85100.0 2.46
2020-07-23 2.61 2.43 2.5 2.53 108000.0 2.53
2020-07-22 2.51 2.38 2.51 2.44 65900.0 2.44
2020-07-21 2.56 2.4 2.55 2.48 49500.0 2.48
2020-07-20 2.63 2.31 2.33 2.51 79300.0 2.51
2020-07-17 2.51 2.34 2.45 2.38 64300.0 2.38
2020-07-16 2.64 2.2 2.25 2.42 229100.0 2.42
2020-07-15 2.29 2.2 2.21 2.26 88600.0 2.26
2020-07-14 2.3 2.08 2.11 2.2 137800.0 2.2
2020-07-13 2.27 2.07 2.27 2.11 201700.0 2.11
2020-07-10 2.35 2.23 2.23 2.26 49500.0 2.26
2020-07-09 2.28 2.21 2.28 2.27 73400.0 2.27
2020-07-08 2.31 2.2 2.25 2.26 43300.0 2.26
2020-07-07 2.46 2.25 2.35 2.26 85700.0 2.26
2020-07-06 2.48 2.24 2.32 2.45 111900.0 2.45
2020-07-02 2.33 2.18 2.2 2.23 68400.0 2.23
2020-07-01 2.33 2.15 2.29 2.19 147800.0 2.19
2020-06-30 2.33 2.15 2.2 2.28 56300.0 2.28
2020-06-29 2.48 2.18 2.44 2.21 157000.0 2.21
2020-06-26 2.42 2.06 2.19 2.41 220400.0 2.41
2020-06-25 2.26 2.04 2.15 2.18 143600.0 2.18
2020-06-24 2.21 2.0 2.21 2.15 118800.0 2.15
2020-06-23 2.25 2.11 2.2 2.19 127600.0 2.19
2020-06-22 2.32 2.15 2.31 2.18 223700.0 2.18
2020-06-19 2.46 2.31 2.42 2.33 120300.0 2.33
2020-06-18 2.46 2.3 2.38 2.36 81600.0 2.36
2020-06-17 2.59 2.33 2.58 2.38 101600.0 2.38
2020-06-16 2.67 2.47 2.65 2.59 192900.0 2.59
2020-06-15 2.67 2.21 2.29 2.51 141400.0 2.51
2020-06-12 2.54 2.3 2.32 2.47 110000.0 2.47
2020-06-11 2.46 2.19 2.4 2.32 419900.0 2.32
2020-06-10 2.95 2.52 2.9 2.56 300900.0 2.56
2020-06-09 2.93 2.56 2.93 2.75 191700.0 2.75
2020-06-08 2.94 2.81 2.92 2.92 294900.0 2.92
2020-06-05 2.81 2.57 2.6 2.75 599000.0 2.75
2020-06-04 2.61 2.46 2.61 2.55 207000.0 2.55
2020-06-03 2.62 2.45 2.5 2.59 226300.0 2.59
2020-06-02 2.49 2.34 2.45 2.48 200600.0 2.48
2020-06-01 2.4 2.13 2.16 2.37 171100.0 2.37
2020-05-29 2.22 2.02 2.16 2.15 275800.0 2.15
2020-05-28 2.31 2.12 2.23 2.19 245100.0 2.19
2020-05-27 2.49 2.2 2.33 2.24 279500.0 2.24
2020-05-26 2.58 2.3 2.5 2.32 565200.0 2.32
2020-05-22 2.48 2.33 2.35 2.47 417000.0 2.47
2020-05-21 2.33 2.18 2.2 2.31 811200.0 2.31
2020-05-20 2.1 1.95 2.05 2.0 242400.0 2.0
2020-05-19 2.04 1.89 2.01 2.03 191400.0 2.03
2020-05-18 2.05 1.8 1.8 2.02 502100.0 2.02
2020-05-15 2.15 1.78 2.02 1.8 363300.0 1.8
2020-05-14 1.93 1.73 1.83 1.84 618900.0 1.84
2020-05-13 2.23 1.89 2.22 2.03 971500.0 2.03
2020-05-12 2.56 1.69 1.69 2.16 5241200.0 2.16
2020-05-11 1.73 1.08 1.09 1.54 1701400.0 1.54
2020-05-08 1.07 0.9 0.93 1.07 481300.0 1.07
2020-05-07 0.94 0.89 0.93 0.91 123700.0 0.91
2020-05-06 0.96 0.89 0.96 0.91 176700.0 0.91
2020-05-05 0.97 0.92 0.97 0.93 193600.0 0.93
2020-05-04 0.97 0.89 0.95 0.94 273600.0 0.94
2020-05-01 0.94 0.89 0.9 0.93 190100.0 0.93
2020-04-30 1.03 0.9 1.02 0.93 517300.0 0.93
2020-04-29 0.98 0.92 0.98 0.97 383900.0 0.97
2020-04-28 0.95 0.91 0.92 0.93 176800.0 0.93
2020-04-27 0.95 0.88 0.93 0.9 122500.0 0.9
2020-04-24 0.94 0.88 0.92 0.9 134400.0 0.9
2020-04-23 0.95 0.88 0.94 0.89 190900.0 0.89
2020-04-22 0.99 0.9 0.99 0.92 199000.0 0.92
2020-04-21 1.0 0.94 1.0 0.94 151400.0 0.94
2020-04-20 1.01 0.96 0.98 0.98 174300.0 0.98
2020-04-17 0.99 0.93 0.99 0.95 189600.0 0.95
2020-04-16 1.05 0.93 1.04 0.95 121600.0 0.95
2020-04-15 1.0 0.93 0.99 0.99 193900.0 0.99
2020-04-14 1.03 0.97 0.99 1.02 316900.0 1.02
2020-04-13 1.09 0.98 1.05 1.01 203100.0 1.01
2020-04-09 1.11 0.98 1.11 1.02 238600.0 1.02
2020-04-08 1.08 0.98 1.08 1.01 170300.0 1.01
2020-04-07 1.11 1.0 1.04 1.05 178800.0 1.05
2020-04-06 1.07 0.98 1.0 1.0 212800.0 1.0
2020-04-03 1.01 0.94 0.98 0.96 112300.0 0.96
2020-04-02 1.05 0.98 1.05 1.02 202900.0 1.02
2020-04-01 1.05 0.92 1.04 1.0 170500.0 1.0
2020-03-31 1.23 0.85 1.23 1.02 669600.0 1.02
2020-03-30 1.31 1.15 1.31 1.16 311100.0 1.16
2020-03-27 1.35 1.18 1.25 1.31 278000.0 1.31
2020-03-26 1.32 1.14 1.21 1.22 398300.0 1.22
2020-03-25 1.48 0.96 1.25 1.14 625400.0 1.14
2020-03-24 1.15 1.0 1.0 1.1 268900.0 1.1
2020-03-23 1.0 0.87 0.96 0.91 221800.0 0.91
2020-03-20 1.22 0.9 1.15 0.98 516200.0 0.98
2020-03-19 1.17 0.81 0.86 1.12 621100.0 1.12
2020-03-18 1.3 0.77 1.3 0.81 606600.0 0.81
2020-03-17 1.45 1.19 1.44 1.33 457000.0 1.33
2020-03-16 1.47 1.15 1.44 1.18 444300.0 1.18
2020-03-13 1.85 1.5 1.77 1.65 358100.0 1.65
2020-03-12 1.95 1.39 1.95 1.48 561200.0 1.48
2020-03-11 2.5 1.82 2.4 1.92 532200.0 1.92
2020-03-10 3.07 2.38 2.9 2.4 452300.0 2.4
2020-03-09 3.5 2.3 2.3 2.75 407800.0 2.75
2020-03-06 3.72 3.51 3.61 3.54 175000.0 3.54
2020-03-05 4.05 3.73 4.03 3.76 157900.0 3.76
2020-03-04 4.34 4.02 4.21 4.1 322600.0 4.1
2020-03-03 4.26 4.05 4.19 4.17 49000.0 4.17
2020-03-02 4.22 3.97 4.15 4.21 92300.0 4.21
2020-02-28 4.18 3.94 4.0 4.15 146600.0 4.15
2020-02-27 4.3 3.84 4.02 4.24 109500.0 4.24
2020-02-26 4.4 4.1 4.31 4.13 127400.0 4.13
2020-02-25 4.56 4.04 4.55 4.29 222300.0 4.29
2020-02-24 4.6 4.4 4.56 4.48 93200.0 4.48
2020-02-21 4.76 4.63 4.72 4.65 144700.0 4.65
2020-02-20 4.79 4.65 4.7 4.72 113200.0 4.72
2020-02-19 4.76 4.54 4.62 4.69 134200.0 4.69
2020-02-18 4.7 4.49 4.57 4.57 118900.0 4.57