NYSE:BW
Babcock Stock Price (Quote)
$1.02
-0.0200 (-1.92%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.25 | Monday, 29th Apr 2024 BW stock ended at $1.02. This is 1.92% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.95% from a day low at $1.01 to a day high of $1.06. |
| 90 days | $0.753 | $1.64 | |
| 52 weeks | $0.753 | $6.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $1.04 | $1.06 | $1.01 | $1.02 | 477 778 |
| Apr 26, 2024 | $1.02 | $1.06 | $0.99 | $1.04 | 947 416 |
| Apr 25, 2024 | $1.01 | $1.05 | $0.96 | $1.00 | 1 150 125 |
| Apr 24, 2024 | $0.98 | $1.15 | $0.98 | $1.06 | 1 968 794 |
| Apr 23, 2024 | $0.97 | $0.98 | $0.90 | $0.92 | 508 901 |
| Apr 22, 2024 | $0.94 | $0.98 | $0.86 | $0.97 | 1 211 557 |
| Apr 19, 2024 | $0.96 | $0.98 | $0.91 | $0.93 | 987 660 |
| Apr 18, 2024 | $1.01 | $1.01 | $0.95 | $0.97 | 1 443 655 |
| Apr 17, 2024 | $0.99 | $1.05 | $0.98 | $1.00 | 791 277 |
| Apr 16, 2024 | $1.02 | $1.05 | $0.96 | $1.00 | 1 612 402 |
| Apr 15, 2024 | $1.09 | $1.12 | $1.00 | $1.05 | 1 729 373 |
| Apr 12, 2024 | $1.01 | $1.09 | $1.01 | $1.05 | 1 500 269 |
| Apr 11, 2024 | $1.13 | $1.21 | $1.00 | $1.03 | 2 609 932 |
| Apr 10, 2024 | $1.07 | $1.11 | $1.05 | $1.08 | 807 082 |
| Apr 09, 2024 | $1.11 | $1.13 | $1.07 | $1.12 | 741 334 |
| Apr 08, 2024 | $1.15 | $1.17 | $1.10 | $1.10 | 810 663 |
| Apr 05, 2024 | $1.15 | $1.20 | $1.10 | $1.13 | 770 059 |
| Apr 04, 2024 | $1.20 | $1.23 | $1.15 | $1.15 | 670 853 |
| Apr 03, 2024 | $1.16 | $1.25 | $1.16 | $1.18 | 703 336 |
| Apr 02, 2024 | $1.17 | $1.24 | $1.10 | $1.16 | 1 022 300 |
| Apr 01, 2024 | $1.14 | $1.23 | $1.12 | $1.22 | 1 481 908 |
| Mar 28, 2024 | $1.23 | $1.27 | $1.12 | $1.13 | 946 124 |
| Mar 27, 2024 | $1.18 | $1.28 | $1.16 | $1.23 | 1 096 418 |
| Mar 26, 2024 | $1.30 | $1.35 | $1.16 | $1.18 | 1 456 608 |
| Mar 25, 2024 | $1.31 | $1.55 | $1.27 | $1.27 | 3 290 328 |
