Indicators

Bwx Technologies Inc (NY: BWXT )

89.90 +0.96 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.99	38.07	37.47	37.84	879,478	-0.33(-0.86%)
Jan 30, 2017	37.99	38.23	37.73	38.17	852,972	-0.03(-0.07%)
Jan 27, 2017	38.04	38.25	37.99	38.20	603,135	+0.13(+0.34%)
Jan 26, 2017	38.28	38.34	38.00	38.07	791,218	-0.18(-0.48%)
Jan 25, 2017	38.44	38.70	38.20	38.25	1,023,728	-0.09(-0.24%)
Jan 24, 2017	37.81	38.39	37.68	38.34	628,798	+0.53(+1.40%)
Jan 23, 2017	37.98	38.11	37.78	37.81	722,220	-0.01(-0.02%)
Jan 20, 2017	38.00	38.00	37.56	37.82	1,154,288	-0.02(-0.05%)
Jan 19, 2017	37.48	37.97	37.34	37.84	944,857	+0.75(+2.02%)
Jan 18, 2017	36.97	37.19	36.68	37.09	1,388,712	-0.05(-0.15%)
Jan 17, 2017	37.26	37.33	36.92	37.15	1,164,151	-0.24(-0.63%)
Jan 13, 2017		37.38	37.38	37.38	0	+0.13(+0.34%)
Jan 12, 2017	37.32	37.32	36.89	37.26	738,568	+0.03(+0.07%)
Jan 11, 2017	36.45	37.27	36.45	37.23	1,288,730	+0.66(+1.80%)
Jan 10, 2017	36.07	36.74	36.07	36.57	1,055,625	+0.47(+1.31%)
Jan 09, 2017	36.13	36.19	35.86	36.10	742,783	-0.04(-0.10%)
Jan 06, 2017	36.38	36.57	36.03	36.13	818,516	-0.17(-0.48%)
Jan 05, 2017	36.05	36.40	35.97	36.31	1,545,902	+0.36(+1.01%)
Jan 04, 2017	35.97	36.05	35.60	35.94	1,222,995	+0.17(+0.48%)

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.