Babcock & Wilcox Company (The) Historical Stock Prices

BWC 
$28.21
*  
0.14
0.5%
Get BWC Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.87  28.28  27.85  28.21 736,501
12/16/2014 27.95 28.26 27.87 28.07 456,818
12/15/2014 28.02 28.14 27.65 27.93 422,187
12/12/2014 28.26 28.26 27.85 27.97 481,483
12/11/2014 28.41 28.75 28.41 28.51 296,211
12/10/2014 28.87 29.1799 28.34 28.4 561,447
12/09/2014 28.84 29.21 28.72 29.18 362,380
12/08/2014 29.57 29.57 28.9 29.1 295,833
12/05/2014 29.5 29.73 29.31 29.61 390,671
12/04/2014 29.6 29.78 29.2 29.45 395,647
12/03/2014 29.08 29.84 29.08 29.7 478,245
12/02/2014 28.84 29.14 28.73 29.11 572,020
12/01/2014 29.62 29.62 28.92 28.94 585,552
11/28/2014 30.08 30.1 29.51 29.63 328,108
11/26/2014 30.68 30.73 30.07 30.17 529,333
11/25/2014 30.65 30.75 30.45 30.68 570,079
11/24/2014 30.33 30.56 30.21 30.55 377,613
11/21/2014 30.56 30.74 30.235 30.34 480,847
11/20/2014 29.86 30.17 29.76 30.13 460,750
11/19/2014 30 30.19 29.9 30.04 557,929
11/18/2014 30.21 30.265 29.93 29.98 1,087,211
11/17/2014 30.15 30.2399 30.12 30.16 1,137,897
11/14/2014 30.15 30.27 30.1 30.17 1,518,070
11/13/2014 30.39 30.42 30 30.2 1,225,955
11/12/2014 30.17 30.47 30.124 30.43 751,489
11/11/2014 30.36 30.41 29.99 30.15 735,107
11/10/2014 30.36 30.63 30.255 30.4 1,648,905
11/07/2014 30.4 30.46 30.25 30.29 1,710,696
11/06/2014 30.49 30.9 29.8 30.4 4,419,592
11/05/2014 28.73 28.88 28.55 28.75 710,009
11/04/2014 28.68 28.86 28.55 28.65 660,623
11/03/2014 28.61 28.94 28.43 28.74 1,002,446
10/31/2014 28.57 28.66 28.14 28.6 1,015,253
10/30/2014 28.24 28.42 28.03 28.18 568,075
10/29/2014 28.51 28.59 28.21 28.33 705,532
10/28/2014 28.48 28.61 28.32 28.49 758,767
10/27/2014 28.74 28.74 28.32 28.44 549,407
10/24/2014 28.42 28.7 28.385 28.68 312,018
10/23/2014 28.41 28.61 28.27 28.48 511,193
10/22/2014 28.42 28.59 28.1 28.13 397,504
10/21/2014 27.88 28.54 27.816 28.43 599,510
10/20/2014 28.29 28.3 27.52 27.77 804,234
10/17/2014 28.45 28.71 28.08 28.29 485,191
10/16/2014 28.02 28.41 27.91 28.26 918,780
10/15/2014 27.79 28.6 27.42 28.48 666,543
10/14/2014 28.17 28.47 28 28.13 579,499
10/13/2014 28.39 28.518 27.89 28.12 688,017
10/10/2014 28.62 28.65 28.12 28.19 775,348
10/09/2014 29.45 29.48 28.56 28.69 669,369
10/08/2014 29.23 29.5 28.92 29.45 1,129,840
10/07/2014 29.64 29.83 29.135 29.24 728,204
10/06/2014 29.89 30.012 29.51 29.79 737,067
10/03/2014 30 30.002 29.65 29.81 786,421
10/02/2014 30.05 30.24 29.5 29.93 1,851,755
10/01/2014 29.05 29.93 28.91 29.9 2,300,533
09/30/2014 27.87 27.9 27.56 27.69 486,188
09/29/2014 27.93 28.09 27.73 27.9 402,538
09/26/2014 27.93 28.07 27.75 28.04 339,838
09/25/2014 27.92 28.04 27.78 27.87 909,141
09/24/2014 27.9 28.01 27.866 27.9 436,111
09/23/2014 28 28.11 27.87 27.9 636,472
09/22/2014 28.3 28.41 28.031 28.07 347,765
09/19/2014 28.73 28.74 28.25 28.29 790,439
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
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?