Babcock & Wilcox Company (The) Historical Stock Prices

BWC 
$28.66
*  
0.10
0.35%
Get BWC Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BWC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.78  28.91  28.56  28.66 657,645
09/18/2014 28.67 28.91 28.56 28.66 657,645
09/17/2014 28.32 28.7 28.32 28.56 771,201
09/16/2014 28.59 28.69 28.2 28.3 2,264,592
09/15/2014 28.71 28.75 28.51 28.55 444,469
09/12/2014 29 29.05 28.61 28.72 748,618
09/11/2014 28.46 29.07 28.31 29.05 517,190
09/10/2014 28.72 28.81 28.48 28.54 533,538
09/09/2014 28.93 29.03 28.6501 28.7 369,125
09/08/2014 28.71 28.99 28.67 28.95 648,351
09/05/2014 28.75 28.91 28.55 28.85 249,232
09/04/2014 28.86 29.02 28.75 28.76 296,261
09/03/2014 29.09 29.21 28.75 28.81 485,960
09/02/2014 29.13 29.3 28.89 29.06 497,386
08/29/2014 29.13 29.16 28.94 29.05 274,171
08/28/2014 28.86 29.19 28.76 29.16 406,309
08/27/2014 29.31 29.4 28.94 28.97 504,745
08/26/2014 29.42 29.55 29.19 29.3 524,691
08/25/2014 29.28 29.5 29.1335 29.44 839,974
08/22/2014 29 29.14 28.66 29.06 675,632
08/21/2014 28.93 29.255 28.78 29.09 1,219,471
08/20/2014 28.63 28.97 28.62 28.9 627,346
08/19/2014 28.98 29.11 28.69 28.76 773,038
08/18/2014 28.51 29.04 28.42 29.01 1,043,088
08/15/2014 28.55 28.74 28.43 28.54 1,172,003
08/14/2014 28.54 28.75 28.49 28.53 963,150
08/13/2014 28.97 29.19 28.49 28.59 941,088
08/12/2014 28.94 29.12 28.78 28.9 755,252
08/11/2014 29.14 29.32 28.97 29.04 1,099,338
08/08/2014 28.53 29.28 28.3001 29.13 1,767,236
08/07/2014 27.9 28.86 27.52 28.51 4,357,552
08/06/2014 30.89 31.09 30.81 30.9 1,049,746
08/05/2014 31 31.31 30.89 31.01 725,945
08/04/2014 31.28 31.38 30.92 31.05 961,926
08/01/2014 30.98 31.31 30.8062 31.07 703,132
07/31/2014 31.65 32.22 31.005 31.04 880,331
07/30/2014 31.9 32.02 31.68 31.92 456,433
07/29/2014 32.42 32.48 31.86 31.88 669,477
07/28/2014 32.77 32.79 32.45 32.46 614,268
07/25/2014 32.74 32.88 32.61 32.76 369,711
07/24/2014 33.15 33.29 32.8 32.9 298,141
07/23/2014 33.09 33.28 32.91 33.2 342,249
07/22/2014 33.41 33.5 32.8 32.94 720,401
07/21/2014 33.09 33.57 32.975 33.43 738,747
07/18/2014 32.95 33.13 32.74 33.1 550,050
07/17/2014 33 33.07 32.79 32.86 760,300
07/16/2014 32.82 33.48 32.82 33 771,785
07/15/2014 33 33.06 32.46 32.75 744,805
07/14/2014 32.59 33.06 32.57 32.94 949,752
07/11/2014 32.37 32.58 32.25 32.54 559,826
07/10/2014 32.55 32.64 32.18 32.31 694,488
07/09/2014 32.8 32.9 32.6 32.84 540,080
07/08/2014 32.83 33.08 32.69 32.69 892,696
07/07/2014 33.1 33.17 32.86 32.88 803,532
07/03/2014 32.85 33.18 32.77 33 380,609
07/02/2014 32.57 33.04 32.57 32.82 685,889
07/01/2014 32.51 32.72 32.2 32.55 892,547
06/30/2014 32.08 32.515 31.93 32.46 659,200
06/27/2014 32 32.13 31.9 32 1,921,325
06/26/2014 32 32.13 31.88 32.08 350,642
06/25/2014 32.12 32.19 31.83 32 622,173
06/24/2014 32.41 32.54 32.07 32.07 554,292
06/23/2014 32.48 32.79 32.33 32.45 491,445
06/20/2014 32.42 32.63 32.29 32.32 770,727
06/19/2014 32.43 32.69 32.29 32.48 476,023
06/18/2014 32.36 32.59 32.15 32.48 519,308
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?