BWC Historical Prices | Babcock Common Stock Stock

BSE

0.19% NSE

0.28%

The Babcock & Wilcox Company (BWC)

-NYSE

29.63 0.65(2.24%) 18 May 1:32AM|After Hours : 29.49 0.14 (0.47%) 18 May 1:33AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	28.93	29.72	28.92	29.63	1,223,700	29.63
16 May, 2013	28.28	29.10	28.25	28.98	1,094,600	28.98
15 May, 2013	27.56	28.24	27.56	28.22	623,700	28.22
15-May-2013	0.08 Dividend
14 May, 2013	27.11	27.64	27.11	27.63	647,100	27.55
13 May, 2013	27.46	27.54	26.90	27.00	633,900	26.92
10 May, 2013	27.10	27.54	27.08	27.54	1,091,500	27.46
9 May, 2013	27.29	27.38	27.06	27.10	944,900	27.02
8 May, 2013	27.15	28.03	26.28	27.50	1,739,200	27.42
7 May, 2013	28.54	28.68	28.21	28.37	731,500	28.29
6 May, 2013	27.88	28.38	27.88	28.28	708,900	28.20
3 May, 2013	27.52	28.03	27.52	27.93	521,300	27.85
2 May, 2013	26.89	27.36	26.89	27.28	426,200	27.20
1 May, 2013	27.11	27.19	26.74	26.77	539,300	26.69
30 Apr, 2013	27.16	27.36	26.81	27.20	544,500	27.12
29 Apr, 2013	26.60	27.31	26.50	27.15	595,500	27.07
26 Apr, 2013	26.60	26.70	26.37	26.46	1,045,300	26.38
25 Apr, 2013	26.57	26.85	26.50	26.61	580,300	26.53
24 Apr, 2013	26.54	26.99	26.43	26.50	663,700	26.42
23 Apr, 2013	26.23	26.54	26.08	26.47	572,300	26.39
22 Apr, 2013	26.12	26.50	25.55	26.09	462,500	26.01
19 Apr, 2013	26.00	26.14	25.66	25.93	538,100	25.85
18 Apr, 2013	26.23	26.49	25.87	25.91	868,700	25.83
17 Apr, 2013	26.47	26.98	26.13	26.30	660,000	26.22
16 Apr, 2013	26.40	26.63	26.28	26.63	918,700	26.55
15 Apr, 2013	27.26	27.38	26.28	26.32	921,100	26.24
12 Apr, 2013	27.48	27.61	27.24	27.30	646,600	27.22
11 Apr, 2013	27.28	27.56	27.14	27.56	791,700	27.48
10 Apr, 2013	26.95	27.27	26.85	27.23	707,300	27.15
9 Apr, 2013	27.22	27.35	26.75	26.89	894,500	26.81
8 Apr, 2013	27.29	27.53	27.11	27.37	509,900	27.29
5 Apr, 2013	27.07	27.38	26.91	27.24	592,200	27.16
4 Apr, 2013	27.33	27.65	27.12	27.30	829,900	27.22
3 Apr, 2013	27.70	27.92	27.19	27.28	871,300	27.20
2 Apr, 2013	28.34	28.36	27.53	27.63	582,800	27.55
1 Apr, 2013	28.37	28.57	28.13	28.27	706,700	28.19
28 Mar, 2013	28.14	28.48	28.00	28.41	742,700	28.33
27 Mar, 2013	28.24	28.24	27.91	28.03	582,300	27.95
26 Mar, 2013	28.38	28.74	28.27	28.37	541,400	28.29
25 Mar, 2013	28.10	28.32	27.95	28.32	714,000	28.24
22 Mar, 2013	28.00	28.20	27.80	28.01	536,700	27.93
21 Mar, 2013	28.17	28.39	27.83	27.97	274,600	27.89
20 Mar, 2013	28.22	28.47	28.15	28.39	374,100	28.31
19 Mar, 2013	28.25	28.45	27.93	28.15	508,400	28.07
18 Mar, 2013	27.80	28.41	27.77	28.29	403,200	28.21
15 Mar, 2013	28.28	28.45	28.02	28.02	1,001,600	27.94
14 Mar, 2013	27.98	28.45	27.90	28.39	583,300	28.31
13 Mar, 2013	27.55	28.10	27.55	27.91	1,071,000	27.83
12 Mar, 2013	27.17	27.64	27.17	27.50	509,200	27.42
11 Mar, 2013	27.46	27.55	27.18	27.32	803,400	27.24
8 Mar, 2013	27.90	28.02	27.46	27.48	622,600	27.40
7 Mar, 2013	27.16	27.72	27.14	27.71	600,400	27.63
6 Mar, 2013	27.35	27.52	26.94	27.32	702,400	27.24
5 Mar, 2013	26.76	27.40	26.71	27.30	1,062,400	27.22
4 Mar, 2013	27.12	27.32	26.67	26.80	737,900	26.72
1 Mar, 2013	27.11	27.11	26.55	27.11	1,304,900	27.03
28 Feb, 2013	29.93	29.97	26.55	27.02	3,780,200	26.94
27 Feb, 2013	25.75	26.54	25.75	26.43	801,000	26.35
26 Feb, 2013	26.29	26.31	25.49	25.73	967,300	25.66
25 Feb, 2013	26.64	27.02	26.14	26.14	732,200	26.06
22 Feb, 2013	26.56	26.64	26.46	26.48	610,900	26.40
21 Feb, 2013	26.26	26.64	26.00	26.45	910,400	26.37
20 Feb, 2013	26.71	26.74	26.29	26.30	1,239,000	26.22
19 Feb, 2013	26.54	26.74	26.12	26.67	981,100	26.59
15 Feb, 2013	26.52	26.73	26.46	26.66	655,400	26.58
14 Feb, 2013	26.22	26.56	26.17	26.48	436,000	26.40
14-Feb-2013	0.08 Dividend
13 Feb, 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 for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On BWC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Babcock & Wilcox Company (BWC)