BABCOCK & WILCOX Historical Stock Price

Below is the stock price history for Babcock & Wilcox BWC. Data is recorded each day for the historical open, high, low, close and volume. The Babcock & Wilcox stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Babcock & Wilcox Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-30 32.77 33.04 32.77 32.835 119,983
2015-06-29 33.05 33.22 32.64 32.69 175,163
2015-06-26 33.15 33.68 33.15 33.67 71,709
2015-06-25 33.32 33.38 33.02 33.285 59,492
2015-06-24 32.87 33.22 32.605 33.16 88,538
2015-06-23 33.06 33.06 32.73 32.905 54,928
2015-06-22 32.92 33.135 32.63 33.035 75,263
2015-06-19 31.95 32.70 31.95 32.68 86,972
2015-06-18 32.45 32.45 31.84 31.85 212,956
2015-06-17 33.83 33.91 32.29 32.57 150,634
2015-06-16 33.22 34.34 33.20 33.955 85,830
2015-06-15 33.20 33.65 32.93 33.50 87,524
2015-06-12 33.34 33.66 33.17 33.60 76,361
2015-06-11 33.53 33.66 33.11 33.36 98,505
2015-06-10 33.48 33.69 33.33 33.52 69,253
2015-06-09 33.22 33.35 33.08 33.30 58,746
2015-06-08 33.79 33.79 33.14 33.14 50,210
2015-06-05 33.49 33.85 33.41 33.76 22,245
2015-06-04 33.76 33.88 33.44 33.675 30,008
2015-06-03 33.81 34.06 33.74 33.97 22,373
2015-06-02 33.55 33.91 33.55 33.72 63,729
2015-06-01 33.33 33.74 33.30 33.565 36,714
2015-05-29 33.43 33.43 33.05 33.305 26,924
2015-05-28 33.05 33.36 32.86 33.28 35,293
2015-05-27 32.79 33.07 32.56 33.07 33,409
2015-05-26 33.02 33.02 32.54 32.72 27,811
2015-05-22 33.07 33.18 32.81 33.06 35,182
2015-05-21 32.92 33.47 32.92 33.21 113,594
2015-05-20 33.63 33.63 32.995 32.995 65,709
2015-05-19 33.48 33.84 33.34 33.65 50,025

» More Babcock & Wilcox Stock Price History

To see other companies like Babcock & Wilcox (BWC), view our stock market today for news, and other data.