Indicators

Bwx Technologies Inc (NY: BWXT )

87.68 -1.00 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.16	33.41	33.04	33.33	478,734	+0.19(+0.57%)
Jul 28, 2016	33.11	33.17	32.96	33.14	781,863	+0.05(+0.14%)
Jul 27, 2016	33.05	33.14	32.83	33.10	433,627	+0.09(+0.27%)
Jul 26, 2016	32.69	33.02	32.69	33.01	365,264	+0.38(+1.17%)
Jul 25, 2016	32.21	32.63	32.03	32.62	1,087,323	+0.38(+1.18%)
Jul 22, 2016	32.36	32.57	32.00	32.24	394,786	-0.11(-0.34%)
Jul 21, 2016	32.74	32.74	32.34	32.35	295,985	-0.36(-1.11%)
Jul 20, 2016	32.59	32.74	32.44	32.72	378,477	+0.13(+0.39%)
Jul 19, 2016	32.53	32.72	32.48	32.59	367,075	+0.06(+0.19%)
Jul 18, 2016	32.69	32.69	32.42	32.53	358,037	-0.08(-0.25%)
Jul 15, 2016	33.05	33.07	32.56	32.61	692,145	-0.29(-0.88%)
Jul 14, 2016	33.03	33.08	32.62	32.90	786,478	+0.17(+0.53%)
Jul 13, 2016	32.64	33.01	32.64	32.72	723,490	+0.35(+1.09%)
Jul 12, 2016	32.60	32.60	32.36	32.37	383,634	-0.01(-0.03%)
Jul 11, 2016	32.38	32.52	32.37	32.38	358,652	+0.06(+0.20%)
Jul 08, 2016	32.35	32.43	32.10	32.32	609,317	+0.22(+0.68%)
Jul 07, 2016	31.98	32.33	31.98	32.10	535,710	+0.14(+0.42%)
Jul 06, 2016	31.56	32.05	31.47	31.96	686,600	+0.43(+1.38%)
Jul 05, 2016	31.77	31.85	31.41	31.53	529,405	-0.47(-1.47%)

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.