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 (%)
Mar 28, 2024	101.77	103.22	102.42	102.35	677,479	+0.69(+0.68%)
Mar 27, 2024	100.98	101.86	100.54	101.66	642,506	+1.67(+1.67%)
Mar 26, 2024	101.10	101.27	99.53	99.99	625,852	-1.21(-1.19%)
Mar 25, 2024	101.02	102.14	100.59	101.20	636,983	-1.07(-1.04%)
Mar 22, 2024	101.82	102.66	100.93	102.27	504,416	+0.79(+0.78%)
Mar 21, 2024	100.71	101.66	100.17	101.48	363,380	+1.16(+1.15%)
Mar 20, 2024	100.82	101.42	99.28	100.32	529,206	-0.50(-0.49%)
Mar 19, 2024	99.72	100.85	99.43	100.82	512,938	+1.28(+1.28%)
Mar 18, 2024	99.46	99.83	98.74	99.55	599,484	+0.36(+0.36%)
Mar 15, 2024	98.24	99.64	98.23	99.19	1,538,750	+0.10(+0.10%)
Mar 14, 2024	101.07	101.26	97.86	99.09	725,309	-1.89(-1.87%)
Mar 13, 2024	100.98	101.58	100.35	100.97	1,161,375	-0.05(-0.05%)
Mar 12, 2024	101.44	101.76	100.65	101.02	799,958	-0.57(-0.56%)
Mar 11, 2024	102.82	102.98	101.44	101.59	568,192	-1.33(-1.29%)
Mar 08, 2024	104.96	105.39	102.08	102.92	766,648	-2.12(-2.01%)
Mar 07, 2024	104.98	105.97	104.44	105.03	723,853	-0.05(-0.05%)
Mar 06, 2024	104.48	105.63	104.32	105.08	540,609	+0.76(+0.73%)
Mar 05, 2024	105.48	106.65	103.91	104.32	712,643	+0.46(+0.44%)
Mar 04, 2024	102.55	104.59	102.32	103.87	651,691	+1.99(+1.95%)

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.