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 (%)
Feb 28, 2017	40.48	43.99	40.48	42.24	4,615,170	+3.36(+8.63%)
Feb 27, 2017	38.46	39.35	38.45	38.89	2,146,479	+0.32(+0.83%)
Feb 24, 2017	38.40	38.65	38.19	38.57	1,113,384	-0.01(-0.02%)
Feb 23, 2017	38.71	38.87	38.19	38.58	836,992	-0.07(-0.19%)
Feb 22, 2017	38.56	38.85	38.40	38.65	1,222,228	+0.03(+0.07%)
Feb 21, 2017	38.41	38.85	38.27	38.62	1,106,048	+0.20(+0.52%)
Feb 17, 2017		38.42	38.42	38.42	0	-0.17(-0.45%)
Feb 16, 2017	38.59	38.75	38.25	38.60	505,229	+0.05(+0.12%)
Feb 15, 2017	38.20	38.58	38.19	38.55	555,562	+0.25(+0.64%)
Feb 14, 2017	38.38	38.41	38.12	38.30	570,326	-0.16(-0.43%)
Feb 13, 2017	38.42	38.92	38.30	38.47	1,199,684	+0.29(+0.76%)
Feb 10, 2017	38.33	38.33	37.92	38.18	523,333	+0.06(+0.17%)
Feb 09, 2017	37.99	38.39	37.99	38.11	611,353	+0.12(+0.31%)
Feb 08, 2017	37.72	38.03	37.64	37.99	562,651	+0.12(+0.31%)
Feb 07, 2017	37.98	38.07	37.80	37.88	769,673	-0.08(-0.22%)
Feb 06, 2017	37.98	38.04	37.79	37.96	544,573	+0.01(+0.02%)
Feb 03, 2017	37.86	38.05	37.79	37.95	433,202	+0.18(+0.48%)
Feb 02, 2017	37.67	37.89	37.64	37.77	791,558	-0.05(-0.12%)

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.