XNYS
Datos históricos de Babcock & Wilcox Enterprises, Inc.
Babcock & Wilcox Enterprises, Inc. · BW
$5.52
▲ +0.06 (+1.10%)
Última operación · 10/10/2026, 17:29:38 UTC
- Variación en el periodo
- +69.04%
- Máximo
- US$22.03
- 15 de mayo de 2026
- Mínimo
- US$3.06
- 22 de octubre de 2025
- Volumen medio diario
- 4.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.63 | 5.63 | 5.35 | 5.46 | −0.73% | 3.89 M |
| 8 oct 2026 | 5.52 | 5.63 | 5.35 | 5.50 | −2.48% | 7.76 M |
| 7 oct 2026 | 5.60 | 5.72 | 5.45 | 5.64 | −4.57% | 6.88 M |
| 6 oct 2026 | 5.74 | 6.14 | 5.71 | 5.91 | +4.79% | 6.06 M |
| 5 oct 2026 | 5.67 | 5.79 | 5.40 | 5.64 | −1.05% | 5.11 M |
| 2 oct 2026 | 5.91 | 5.96 | 5.64 | 5.70 | −1.55% | 4.64 M |
| 1 oct 2026 | 5.84 | 5.96 | 5.63 | 5.79 | −0.86% | 5.93 M |
| 30 sep 2026 | 5.88 | 5.95 | 5.78 | 5.84 | +0.52% | 5.56 M |
| 29 sep 2026 | 5.91 | 5.95 | 5.72 | 5.81 | +1.04% | 4.17 M |
| 28 sep 2026 | 6.18 | 6.25 | 5.72 | 5.75 | −8.29% | 5.5 M |
| 25 sep 2026 | 6.13 | 6.41 | 6.08 | 6.27 | +1.62% | 6.48 M |
| 24 sep 2026 | 6.51 | 6.51 | 6.02 | 6.17 | −7.08% | 7.43 M |
| 23 sep 2026 | 7.21 | 7.29 | 6.61 | 6.64 | −9.54% | 6.15 M |
| 22 sep 2026 | 7.30 | 7.59 | 7.17 | 7.34 | 0.00% | 4.01 M |
| 21 sep 2026 | 7.57 | 7.60 | 7.29 | 7.34 | −0.27% | 3.18 M |
| 18 sep 2026 | 7.36 | 7.45 | 7.08 | 7.36 | +0.55% | 6.88 M |
| 17 sep 2026 | 7.10 | 7.44 | 7.10 | 7.32 | +7.81% | 3.86 M |
| 16 sep 2026 | 7.14 | 7.25 | 6.67 | 6.79 | −2.72% | 4.23 M |
| 15 sep 2026 | 7.06 | 7.19 | 6.86 | 6.98 | −0.71% | 3.36 M |
| 14 sep 2026 | 7.33 | 7.36 | 6.95 | 7.03 | −11.46% | 5.82 M |
| 11 sep 2026 | 7.51 | 8.05 | 7.44 | 7.94 | +10.74% | 5.67 M |
| 10 sep 2026 | 7.30 | 7.55 | 7.15 | 7.17 | −3.50% | 2.9 M |
| 9 sep 2026 | 7.61 | 7.80 | 7.38 | 7.43 | −4.01% | 3.21 M |
| 8 sep 2026 | 7.35 | 7.92 | 7.26 | 7.74 | +9.01% | 4.57 M |
| 4 sep 2026 | 7.06 | 7.31 | 7.00 | 7.10 | −0.42% | 3.31 M |
| 3 sep 2026 | 7.00 | 7.37 | 6.93 | 7.13 | +1.42% | 3.84 M |
| 2 sep 2026 | 6.88 | 7.15 | 6.75 | 7.03 | +2.78% | 3.95 M |
| 1 sep 2026 | 7.31 | 7.40 | 6.81 | 6.84 | −9.28% | 7.99 M |
| 31 ago 2026 | 7.68 | 7.80 | 7.23 | 7.54 | +5.31% | 5.87 M |
| 28 ago 2026 | 7.60 | 7.64 | 7.11 | 7.16 | −6.77% | 4.46 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.