BWC Historical Prices | Babcock Common Stock Stock

Dow

0.12% Nasdaq

0.07%

The Babcock & Wilcox Company (BWC)

-NYSE

29.76 0.13(0.44%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	28.93	29.72	28.92	29.63	1,223,700	29.63
May 16, 2013	28.28	29.10	28.25	28.98	1,094,600	28.98
May 15, 2013	27.56	28.24	27.56	28.22	623,700	28.22
May 15, 2013	0.08 Dividend
May 14, 2013	27.11	27.64	27.11	27.63	647,100	27.55
May 13, 2013	27.46	27.54	26.90	27.00	633,900	26.92
May 10, 2013	27.10	27.54	27.08	27.54	1,091,500	27.46
May 9, 2013	27.29	27.38	27.06	27.10	944,900	27.02
May 8, 2013	27.15	28.03	26.28	27.50	1,739,200	27.42
May 7, 2013	28.54	28.68	28.21	28.37	731,500	28.29
May 6, 2013	27.88	28.38	27.88	28.28	708,900	28.20
May 3, 2013	27.52	28.03	27.52	27.93	521,300	27.85
May 2, 2013	26.89	27.36	26.89	27.28	426,200	27.20
May 1, 2013	27.11	27.19	26.74	26.77	539,300	26.69
Apr 30, 2013	27.16	27.36	26.81	27.20	544,500	27.12
Apr 29, 2013	26.60	27.31	26.50	27.15	595,500	27.07
Apr 26, 2013	26.60	26.70	26.37	26.46	1,045,300	26.38
Apr 25, 2013	26.57	26.85	26.50	26.61	580,300	26.53
Apr 24, 2013	26.54	26.99	26.43	26.50	663,700	26.42
Apr 23, 2013	26.23	26.54	26.08	26.47	572,300	26.39
Apr 22, 2013	26.12	26.50	25.55	26.09	462,500	26.01
Apr 19, 2013	26.00	26.14	25.66	25.93	538,100	25.85
Apr 18, 2013	26.23	26.49	25.87	25.91	868,700	25.83
Apr 17, 2013	26.47	26.98	26.13	26.30	660,000	26.22
Apr 16, 2013	26.40	26.63	26.28	26.63	918,700	26.55
Apr 15, 2013	27.26	27.38	26.28	26.32	921,100	26.24
Apr 12, 2013	27.48	27.61	27.24	27.30	646,600	27.22
Apr 11, 2013	27.28	27.56	27.14	27.56	791,700	27.48
Apr 10, 2013	26.95	27.27	26.85	27.23	707,300	27.15
Apr 9, 2013	27.22	27.35	26.75	26.89	894,500	26.81
Apr 8, 2013	27.29	27.53	27.11	27.37	509,900	27.29
Apr 5, 2013	27.07	27.38	26.91	27.24	592,200	27.16
Apr 4, 2013	27.33	27.65	27.12	27.30	829,900	27.22
Apr 3, 2013	27.70	27.92	27.19	27.28	871,300	27.20
Apr 2, 2013	28.34	28.36	27.53	27.63	582,800	27.55
Apr 1, 2013	28.37	28.57	28.13	28.27	706,700	28.19
Mar 28, 2013	28.14	28.48	28.00	28.41	742,700	28.33
Mar 27, 2013	28.24	28.24	27.91	28.03	582,300	27.95
Mar 26, 2013	28.38	28.74	28.27	28.37	541,400	28.29
Mar 25, 2013	28.10	28.32	27.95	28.32	714,000	28.24
Mar 22, 2013	28.00	28.20	27.80	28.01	536,700	27.93
Mar 21, 2013	28.17	28.39	27.83	27.97	274,600	27.89
Mar 20, 2013	28.22	28.47	28.15	28.39	374,100	28.31
Mar 19, 2013	28.25	28.45	27.93	28.15	508,400	28.07
Mar 18, 2013	27.80	28.41	27.77	28.29	403,200	28.21
Mar 15, 2013	28.28	28.45	28.02	28.02	1,001,600	27.94
Mar 14, 2013	27.98	28.45	27.90	28.39	583,300	28.31
Mar 13, 2013	27.55	28.10	27.55	27.91	1,071,000	27.83
Mar 12, 2013	27.17	27.64	27.17	27.50	509,200	27.42
Mar 11, 2013	27.46	27.55	27.18	27.32	803,400	27.24
Mar 8, 2013	27.90	28.02	27.46	27.48	622,600	27.40
Mar 7, 2013	27.16	27.72	27.14	27.71	600,400	27.63
Mar 6, 2013	27.35	27.52	26.94	27.32	702,400	27.24
Mar 5, 2013	26.76	27.40	26.71	27.30	1,062,400	27.22
Mar 4, 2013	27.12	27.32	26.67	26.80	737,900	26.72
Mar 1, 2013	27.11	27.11	26.55	27.11	1,304,900	27.03
Feb 28, 2013	29.93	29.97	26.55	27.02	3,780,200	26.94
Feb 27, 2013	25.75	26.54	25.75	26.43	801,000	26.35
Feb 26, 2013	26.29	26.31	25.49	25.73	967,300	25.66
Feb 25, 2013	26.64	27.02	26.14	26.14	732,200	26.06
Feb 22, 2013	26.56	26.64	26.46	26.48	610,900	26.40
Feb 21, 2013	26.26	26.64	26.00	26.45	910,400	26.37
Feb 20, 2013	26.71	26.74	26.29	26.30	1,239,000	26.22
Feb 19, 2013	26.54	26.74	26.12	26.67	981,100	26.59
Feb 15, 2013	26.52	26.73	26.46	26.66	655,400	26.58
Feb 14, 2013	26.22	26.56	26.17	26.48	436,000	26.40
Feb 14, 2013	0.08 Dividend
Feb 13, 2013	26.22	26.41	26.10	26.26	658,700	26.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BWC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Babcock & Wilcox Company (BWC)