La bourse est fermée

Babcock & Wilcox Enterprises, Inc. (BW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0800+0,0200 (+1,89 %)
À la clôture : 04:00PM EDT
1,0700 -0,01 (-0,93 %)
Échanges après Bourse : 07:50PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,06001,11001,05001,08001,0800479 304
02 mai 20241,04001,06000,98001,06001,0600912 500
01 mai 20241,02001,08000,98001,05001,0500899 500
30 avr. 20241,02001,05000,99001,02001,0200607 100
29 avr. 20241,04001,06001,01001,02001,0200481 200
26 avr. 20241,02001,06000,99001,04001,0400953 100
25 avr. 20241,01001,05000,96301,00001,00001 169 200
24 avr. 20240,98001,15000,98001,06001,06001 983 200
23 avr. 20240,97000,98000,90000,91700,9170510 900
22 avr. 20240,94000,97700,86000,97200,97201 477 300
19 avr. 20240,95900,98000,91400,92800,92801 102 700
18 avr. 20241,01001,01000,95300,96800,96801 451 300
17 avr. 20240,99201,05000,98201,00001,0000797 500
16 avr. 20241,02001,05000,96100,99500,99501 623 000
15 avr. 20241,09001,12000,99301,05001,05001 809 100
12 avr. 20241,01001,09001,01001,05001,05001 505 400
11 avr. 20241,13001,21001,00001,03001,03002 637 600
10 avr. 20241,07001,11001,05001,08001,08001 212 300
09 avr. 20241,11001,13001,07001,12001,1200790 900
08 avr. 20241,15001,17001,10001,10001,1000943 200
05 avr. 20241,15001,19501,10001,13001,1300771 400
04 avr. 20241,20001,23001,15001,15001,1500676 200
03 avr. 20241,16001,25001,15001,18001,1800801 100
02 avr. 20241,17001,23501,10001,16001,16001 070 800
01 avr. 20241,14001,22501,11501,22001,22001 481 900
28 mars 20241,23001,27001,11501,13001,1300966 300
27 mars 20241,18001,28001,16001,23001,23001 096 600
26 mars 20241,30001,35001,16001,18001,18001 495 400
25 mars 20241,31001,55001,27001,27001,27003 387 200
22 mars 20241,10001,36001,08101,32001,32003 796 900
21 mars 20241,14001,22001,05001,06001,06003 377 300
20 mars 20240,90001,09000,82001,08001,08005 014 500
19 mars 20240,84000,92000,80000,89000,89006 981 200
18 mars 20241,01001,03000,75300,78200,782010 889 200
15 mars 20241,15001,23000,99000,99000,99005 042 500
14 mars 20241,26001,35001,22501,28001,28001 364 800
13 mars 20241,22001,26501,19001,23001,23001 277 900
12 mars 20241,29001,29001,18001,24001,24001 154 800
11 mars 20241,42001,46501,28001,29001,29001 005 000
08 mars 20241,49001,58001,43001,43001,4300823 600
07 mars 20241,45001,56001,42001,46001,46001 316 700
06 mars 20241,29001,64001,28001,46001,46001 803 700
05 mars 20241,30001,36501,27001,28001,2800841 600
04 mars 20241,34001,43001,32001,32001,32001 124 100
01 mars 20241,26001,35001,23001,32001,3200814 200
29 févr. 20241,25001,39001,25001,28001,2800646 900
28 févr. 20241,33001,36001,23001,23001,2300859 300
27 févr. 20241,10001,32001,10001,29001,29001 828 300
26 févr. 20241,08001,12001,05001,09001,0900759 400
23 févr. 20241,12001,14001,06001,08001,08001 133 700
22 févr. 20241,15001,19001,11001,13001,1300731 000
21 févr. 20241,15001,18901,11001,15001,15001 070 600
20 févr. 20241,23001,24001,11001,13001,13001 399 300
16 févr. 20241,36001,38001,20001,21001,21001 018 500
15 févr. 20241,31001,41501,30001,38001,3800929 800
14 févr. 20241,20001,31001,15001,31001,31001 157 600
13 févr. 20241,30001,32001,18001,18001,1800921 700
12 févr. 20241,34001,48001,32001,40001,40001 766 700
09 févr. 20241,20001,32501,18001,30001,30001 660 200
08 févr. 20241,12001,19001,10501,18001,1800899 900
07 févr. 20241,17001,19001,06001,10001,10001 247 300
06 févr. 20241,15001,19001,10501,17001,1700832 200
05 févr. 20241,27001,27001,14001,15001,1500889 800
02 févr. 20241,31001,33001,26001,30001,3000690 400
01 févr. 20241,37001,37001,22001,34001,34001 149 100
31 janv. 20241,35001,44001,32001,32001,32001 143 400
30 janv. 20241,40001,44001,36001,36001,3600566 400
29 janv. 20241,40001,44001,31001,42001,4200863 700
26 janv. 20241,34001,48001,33001,38001,38001 427 200
25 janv. 20241,29001,38001,25001,37001,37001 411 400
24 janv. 20241,38001,43001,23001,24001,24001 045 400
23 janv. 20241,30001,35001,28001,33001,3300875 500
22 janv. 20241,17001,32001,17001,28001,28001 464 000
19 janv. 20241,15001,18001,05501,17001,17001 345 100
18 janv. 20241,18001,18001,02001,13001,13001 146 200
17 janv. 20241,09001,20001,07501,13001,13001 001 700
16 janv. 20241,22001,22001,07001,10001,10001 320 000
12 janv. 20241,22001,29501,22001,22001,2200825 100
11 janv. 20241,23001,26001,19001,20001,2000670 300
10 janv. 20241,25001,30001,22001,25001,2500513 900
09 janv. 20241,28001,30001,21001,26001,2600812 700
08 janv. 20241,28001,34001,22001,31001,3100528 700
05 janv. 20241,28001,31001,23001,26001,2600981 200
04 janv. 20241,34001,35501,29001,30001,3000726 900
03 janv. 20241,41001,44201,30001,31001,31001 475 200
02 janv. 20241,47001,62001,41001,47001,47001 221 400
29 déc. 20231,54001,55001,43001,46001,4600852 400
28 déc. 20231,51001,55001,46001,54001,5400833 000
27 déc. 20231,51001,53501,44001,50001,5000700 000
26 déc. 20231,45001,58001,43001,51001,51001 514 100
22 déc. 20231,52001,54001,43001,44001,44002 140 900
21 déc. 20231,51001,56501,43001,48001,4800913 000
20 déc. 20231,57001,62001,42001,45001,4500936 300
19 déc. 20231,65001,67501,53001,53001,53001 119 700
18 déc. 20231,76001,76001,58501,60001,6000844 100
15 déc. 20231,86001,89501,73001,74001,74001 155 900
14 déc. 20231,75001,92001,75001,83001,83001 269 300
13 déc. 20231,60001,74001,53001,73001,73001 070 000
12 déc. 20231,66001,66001,53001,60001,6000762 200
11 déc. 20231,68001,73001,62001,65001,6500925 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...