Indicators

Bwx Technologies Inc (NY: BWXT )

89.21 +0.52 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.60	59.88	58.95	59.33	837,129	-0.64(-1.08%)
May 28, 2020	59.12	62.20	59.12	59.98	1,656,759	+1.39(+2.38%)
May 27, 2020	58.04	58.62	56.96	58.58	543,342	+2.84(+5.09%)
May 26, 2020	55.51	56.22	55.26	55.75	438,301	+1.65(+3.05%)
May 22, 2020	54.31	54.41	53.64	54.10	470,766	-0.32(-0.59%)
May 21, 2020	54.09	54.81	53.40	54.42	637,324	+0.14(+0.26%)
May 20, 2020	54.90	55.31	53.90	54.28	728,975	-0.17(-0.31%)
May 19, 2020	54.64	56.33	54.45	54.45	679,266	-0.30(-0.55%)
May 18, 2020	53.91	55.14	53.33	54.75	602,253	+2.60(+4.98%)
May 15, 2020	48.83	52.89	48.49	52.15	1,029,064	+3.39(+6.94%)
May 14, 2020	50.49	50.69	47.88	48.77	1,345,382	-2.30(-4.50%)
May 13, 2020	52.32	52.32	50.49	51.06	744,952	-1.60(-3.03%)
May 12, 2020	55.30	55.47	52.47	52.66	577,338	-2.48(-4.51%)
May 11, 2020	54.80	55.65	54.12	55.15	670,586	-0.21(-0.38%)
May 08, 2020	53.85	55.87	53.52	55.35	928,923	+2.22(+4.18%)
May 07, 2020	54.24	54.30	52.74	53.13	623,058	+0.53(+1.01%)
May 06, 2020	51.52	53.00	51.21	52.60	770,635	+1.45(+2.83%)
May 05, 2020	49.91	51.79	49.38	51.16	816,929	+2.92(+6.05%)
May 04, 2020	48.38	49.07	47.54	48.24	682,456	-0.61(-1.26%)

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.