Indicators

Bwx Technologies Inc (NY: BWXT )

88.68 +0.22 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.94	57.05	56.39	56.45	129,519	-0.62(-1.09%)
Nov 27, 2019	57.20	57.27	56.95	57.07	226,339	-0.06(-0.10%)
Nov 26, 2019	56.58	57.33	56.58	57.13	304,181	+0.37(+0.64%)
Nov 25, 2019	56.91	57.43	56.71	56.76	287,605	-0.04(-0.07%)
Nov 22, 2019	57.38	57.55	56.46	56.80	306,010	-0.43(-0.75%)
Nov 21, 2019	57.92	57.92	57.15	57.23	313,198	-0.65(-1.12%)
Nov 20, 2019	57.04	58.14	57.04	57.88	658,596	+0.81(+1.41%)
Nov 19, 2019	56.97	57.24	56.93	57.07	328,744	+0.22(+0.38%)
Nov 18, 2019	57.42	57.46	56.66	56.86	432,985	-0.72(-1.25%)
Nov 15, 2019	57.48	57.90	57.33	57.58	277,282	+0.32(+0.56%)
Nov 14, 2019	56.93	57.59	56.88	57.26	375,017	+0.27(+0.48%)
Nov 13, 2019	56.77	57.44	56.50	56.99	379,882	+0.11(+0.20%)
Nov 12, 2019	57.03	57.38	56.69	56.88	489,308	-0.26(-0.46%)
Nov 11, 2019	56.58	57.33	56.58	57.14	372,532	+0.02(+0.03%)
Nov 08, 2019	56.29	57.51	56.29	57.12	456,618	+0.75(+1.33%)
Nov 07, 2019	57.23	57.52	56.17	56.37	602,876	-0.46(-0.81%)
Nov 06, 2019	56.37	57.00	56.27	56.83	949,302	+0.39(+0.70%)
Nov 05, 2019	56.17	58.93	55.56	56.44	1,632,691	+1.19(+2.15%)
Nov 04, 2019	55.04	55.48	54.77	55.25	937,532	+0.59(+1.08%)

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.