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 29, 2023	76.19	76.50	75.78	76.35	516,285	+0.14(+0.18%)
Dec 28, 2023	76.06	76.68	75.97	76.21	290,819	-0.05(-0.07%)
Dec 27, 2023	76.46	76.70	76.05	76.26	328,695	-0.37(-0.48%)
Dec 26, 2023	76.61	77.09	76.47	76.63	354,738	-0.04(-0.05%)
Dec 22, 2023	76.63	77.03	76.13	76.67	834,985	+0.35(+0.46%)
Dec 21, 2023	76.21	76.88	76.05	76.32	608,534	+0.54(+0.71%)
Dec 20, 2023	76.65	76.69	75.77	75.79	715,123	-1.12(-1.46%)
Dec 19, 2023	77.18	77.48	76.53	76.91	490,431	-0.27(-0.35%)
Dec 18, 2023	76.24	77.44	76.22	77.18	545,729	+0.98(+1.28%)
Dec 15, 2023	76.60	77.42	75.93	76.20	1,590,867	-0.74(-0.96%)
Dec 14, 2023	79.23	79.56	76.84	76.94	1,006,657	-2.56(-3.22%)
Dec 13, 2023	79.64	79.85	79.04	79.50	470,296	-0.12(-0.15%)
Dec 12, 2023	79.25	80.41	79.04	79.62	462,796	+0.37(+0.46%)
Dec 11, 2023	78.70	79.55	78.70	79.25	700,904	+0.40(+0.50%)
Dec 08, 2023	79.51	79.97	78.67	78.85	404,280	-0.45(-0.56%)
Dec 07, 2023	80.32	80.64	79.11	79.30	339,861	-0.91(-1.13%)
Dec 06, 2023	79.45	80.25	79.45	80.20	371,731	+0.65(+0.81%)
Dec 05, 2023	80.91	81.26	79.35	79.56	544,628	-1.49(-1.84%)
Dec 04, 2023	78.35	81.21	78.35	81.05	702,278	+2.61(+3.32%)

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.