Babcock & Wilcox Company (The) Historical Stock Prices

BWC 
$33.01
*  
0.30
0.92%
Get BWC Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.78  33.08  32.545  33.01 680,398
05/26/2015 32.92 33.12 32.53 32.71 462,181
05/22/2015 33.12 33.18 32.81 33.08 398,766
05/21/2015 33 33.48 32.8 33.24 1,055,145
05/20/2015 33.72 33.72 32.98 33 800,458
05/19/2015 33.47 33.85 33.32 33.65 1,064,116
05/18/2015 33.39 33.555 33.24 33.52 672,379
05/15/2015 33.54 33.57 33.26 33.49 629,387
05/14/2015 33.6 33.6 33.41 33.54 714,417
05/13/2015 33.29 33.72 33.14 33.44 1,021,882
05/12/2015 33.19 33.29 32.502 33.21 1,409,931
05/11/2015 33.58 33.72 33.4 33.42 687,686
05/08/2015 34.39 34.39 33.64 33.64 1,556,821
05/07/2015 34.41 34.64 33.12 34.04 1,878,378
05/06/2015 31.91 32.07 31.61 31.87 404,746
05/05/2015 32.38 32.435 31.67 31.73 811,131
05/04/2015 32.05 32.49 32.05 32.3 604,508
05/01/2015 32.38 32.49 31.95 32.05 644,816
04/30/2015 32.58 32.77 32.25 32.32 720,283
04/29/2015 32.62 32.83 32.43 32.65 581,912
04/28/2015 32.23 32.75 32.21 32.7 455,964
04/27/2015 32.43 32.6 32.23 32.29 1,049,070
04/24/2015 32.47 32.65 32.2 32.32 678,636
04/23/2015 32.51 32.68 32.37 32.49 613,328
04/22/2015 32.45 32.57 32.26 32.55 535,333
04/21/2015 32.55 32.55 32.34 32.38 811,381
04/20/2015 32.32 32.56 32.1103 32.4 651,697
04/17/2015 32.03 32.16 31.945 32.14 475,634
04/16/2015 32.41 32.52 32.19 32.26 490,522
04/15/2015 32.09 32.53 31.98 32.5 623,978
04/14/2015 31.71 32.04 31.59 32.03 591,807
04/13/2015 31.57 31.76 31.57 31.7 426,701
04/10/2015 31.65 31.79 31.545 31.66 414,978
04/09/2015 31.64 31.72 31.56 31.67 317,989
04/08/2015 31.51 31.71 31.47 31.62 399,397
04/07/2015 31.83 31.925 31.52 31.53 315,607
04/06/2015 31.51 31.98 31.51 31.82 992,947
04/02/2015 31.58 31.77 31.51 31.63 860,480
04/01/2015 32.09 32.14 31.6 31.66 847,192
03/31/2015 31.64 32.28 31.45 32.09 1,073,849
03/30/2015 31.41 31.86 31.24 31.8 754,702
03/27/2015 31 31.33 30.9837 31.26 709,260
03/26/2015 30.64 31.2 30.58 31.02 786,656
03/25/2015 30.44 30.88 30.4 30.74 744,540
03/24/2015 30.65 30.65 30.33 30.34 515,615
03/23/2015 30.42 30.79 30.37 30.62 686,015
03/20/2015 29.99 30.48 29.77 30.41 1,537,269
03/19/2015 29.75 30.06 29.6 29.73 991,813
03/18/2015 29.54 30.04 29.5 29.98 1,128,212
03/17/2015 29.57 29.75 29.5 29.62 1,105,471
03/16/2015 29.86 29.98 29.73 29.87 887,784
03/13/2015 30.09 30.14 29.69 29.84 751,448
03/12/2015 30.15 30.46 30.03 30.13 749,176
03/11/2015 29.9 30.32 29.8 30.06 769,069
03/10/2015 29.98 30.05 29.71 29.8 934,439
03/09/2015 30.33 30.4 30.16 30.19 752,844
03/06/2015 30.43 30.75 30.34 30.38 713,095
03/05/2015 30.76 30.83 30.47 30.5 807,660
03/04/2015 30.57 30.8 30.21 30.78 867,654
03/03/2015 30.81 31.08 30.64 30.75 1,094,821
03/02/2015 30.99 31.14 30.62 30.92 991,749
02/27/2015 31.61 31.61 30.98 31.04 1,156,905
02/26/2015 29.77 31.92 29.591 31.76 1,896,959
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?