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 (%)
Dec 31, 2018	34.51	35.47	34.01	35.44	1,006,685	+1.21(+3.55%)
Dec 28, 2018	34.70	35.15	33.98	34.22	1,134,085	-0.30(-0.86%)
Dec 27, 2018	34.44	34.65	33.50	34.52	1,221,059	-0.31(-0.88%)
Dec 26, 2018	34.34	34.85	33.29	34.83	919,225	+0.75(+2.20%)
Dec 24, 2018	34.06	34.37	33.39	34.08	532,360	-0.37(-1.08%)
Dec 21, 2018	35.94	36.11	34.41	34.45	2,057,167	-1.49(-4.15%)
Dec 20, 2018	36.88	37.30	34.98	35.94	1,214,606	-1.21(-3.24%)
Dec 19, 2018	37.62	38.71	36.91	37.15	1,025,907	-0.64(-1.69%)
Dec 18, 2018	38.51	39.08	37.62	37.78	1,196,268	-0.34(-0.90%)
Dec 17, 2018	38.61	39.47	37.58	38.13	1,689,664	-0.64(-1.65%)
Dec 14, 2018	38.45	39.30	38.45	38.77	1,711,429	-0.33(-0.85%)
Dec 13, 2018	38.78	39.38	38.66	39.10	1,104,345	+0.11(+0.29%)
Dec 12, 2018	38.63	39.23	38.12	38.99	1,232,145	+0.87(+2.29%)
Dec 11, 2018	39.02	39.02	37.28	38.12	1,300,174	-0.39(-1.01%)
Dec 10, 2018	38.66	39.37	38.13	38.51	1,870,842	-0.30(-0.76%)
Dec 07, 2018	39.81	40.09	38.38	38.80	1,638,183	-0.87(-2.20%)
Dec 06, 2018	39.27	39.75	37.91	39.68	1,682,855	-0.20(-0.51%)
Dec 04, 2018	41.87	41.87	39.81	39.88	1,544,763	-1.99(-4.76%)

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.