Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.38	55.53	54.22	55.22	636,410	+1.03(+1.91%)
Jul 28, 2022	53.73	54.48	52.90	54.19	695,983	+1.05(+1.98%)
Jul 27, 2022	53.78	54.07	52.69	53.14	439,690	-0.25(-0.47%)
Jul 26, 2022	53.51	53.88	53.29	53.39	417,782	-0.12(-0.22%)
Jul 25, 2022	53.47	54.05	53.29	53.51	295,426	+0.15(+0.27%)
Jul 22, 2022	54.06	54.36	53.05	53.36	343,686	-0.46(-0.85%)
Jul 21, 2022	53.15	53.98	52.92	53.82	606,171	+0.59(+1.12%)
Jul 20, 2022	53.33	53.52	52.81	53.22	382,698	+0.00(+0.00%)
Jul 19, 2022	51.66	53.41	51.65	53.22	576,366	+1.57(+3.04%)
Jul 18, 2022	53.04	53.24	51.62	51.66	451,105	-1.10(-2.09%)
Jul 15, 2022	52.87	53.10	52.40	52.76	341,342	+0.11(+0.20%)
Jul 14, 2022	52.49	52.88	51.92	52.65	389,997	-0.53(-0.99%)
Jul 13, 2022	53.00	54.18	53.00	53.18	444,347	-0.46(-0.85%)
Jul 12, 2022	54.48	55.15	53.46	53.63	602,983	-0.87(-1.59%)
Jul 11, 2022	55.01	55.51	54.35	54.50	367,889	-0.53(-0.96%)
Jul 08, 2022	55.06	55.60	54.70	55.03	644,604	+0.19(+0.34%)
Jul 07, 2022	54.33	55.10	54.10	54.84	423,323	+0.53(+0.97%)
Jul 06, 2022	53.41	54.78	52.96	54.32	661,485	+1.02(+1.92%)
Jul 05, 2022	54.54	54.69	52.05	53.29	720,501	-1.70(-3.08%)

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.