Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.16	52.58	51.31	51.33	446,646	-1.15(-2.19%)
Jan 28, 2021	52.13	53.09	52.01	52.48	421,198	+0.23(+0.44%)
Jan 27, 2021	53.90	54.15	51.61	52.25	460,382	-2.30(-4.22%)
Jan 26, 2021	55.15	55.50	54.37	54.56	342,267	-0.62(-1.12%)
Jan 25, 2021	55.37	56.64	55.09	55.18	243,793	-0.21(-0.38%)
Jan 22, 2021	55.22	55.93	55.02	55.39	357,884	-0.12(-0.22%)
Jan 21, 2021	56.03	56.62	55.14	55.51	282,063	-0.54(-0.97%)
Jan 20, 2021	57.28	57.55	55.83	56.05	366,420	-1.06(-1.85%)
Jan 19, 2021	57.12	57.64	56.88	57.11	376,802	+0.13(+0.23%)
Jan 15, 2021	57.98	57.98	56.96	56.98	258,407	-1.30(-2.24%)
Jan 14, 2021	58.07	58.80	57.70	58.28	320,263	+1.08(+1.88%)
Jan 13, 2021	57.52	57.72	56.89	57.20	283,567	-0.23(-0.40%)
Jan 12, 2021	57.02	58.09	56.95	57.43	297,121	+0.50(+0.89%)
Jan 11, 2021	56.06	57.21	56.06	56.93	257,718	+0.54(+0.96%)
Jan 08, 2021	56.38	57.06	55.92	56.39	304,521	+0.30(+0.54%)
Jan 07, 2021	56.24	57.40	55.96	56.08	387,328	-1.99(-3.43%)
Jan 06, 2021	56.57	58.58	56.57	58.07	340,446	+1.69(+3.01%)
Jan 05, 2021	56.12	57.00	56.12	56.38	385,623	+0.26(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.