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 (%)
Jul 31, 2017	48.50	48.79	47.96	48.12	674,718	-0.26(-0.55%)
Jul 28, 2017	48.23	48.57	47.93	48.38	1,417,698	+0.13(+0.27%)
Jul 27, 2017	48.28	48.47	47.93	48.25	887,577	+0.12(+0.25%)
Jul 26, 2017	48.27	48.35	47.84	48.13	608,284	-0.12(-0.25%)
Jul 25, 2017	47.66	48.46	47.56	48.25	754,621	+0.79(+1.67%)
Jul 24, 2017	47.13	47.52	46.99	47.46	488,592	+0.34(+0.72%)
Jul 21, 2017	46.87	47.17	46.56	47.12	814,710	+0.37(+0.78%)
Jul 20, 2017	46.66	46.85	46.46	46.76	498,336	+0.18(+0.39%)
Jul 19, 2017	46.16	46.73	45.99	46.57	707,587	+0.46(+0.99%)
Jul 18, 2017	46.23	46.34	46.04	46.12	560,049	-0.15(-0.32%)
Jul 17, 2017	46.02	46.36	45.83	46.26	738,857	+0.23(+0.50%)
Jul 14, 2017	45.87	46.31	45.79	46.03	540,311	+0.18(+0.40%)
Jul 13, 2017	45.63	45.87	45.55	45.85	570,284	+0.23(+0.50%)
Jul 12, 2017	45.39	45.77	45.39	45.62	589,156	+0.50(+1.11%)
Jul 11, 2017	44.93	45.21	44.67	45.12	715,138	+0.18(+0.41%)
Jul 10, 2017	44.70	45.18	44.56	44.94	507,304	+0.11(+0.24%)
Jul 07, 2017	44.69	44.90	44.39	44.83	459,159	+0.26(+0.57%)
Jul 06, 2017	44.56	44.84	44.28	44.57	1,099,774	-0.16(-0.35%)
Jul 05, 2017	44.37	44.82	44.25	44.73	941,762	+0.34(+0.76%)

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.