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 (%)
Jul 29, 2016	33.25	33.50	33.13	33.42	477,465	+0.19(+0.57%)
Jul 28, 2016	33.20	33.26	33.05	33.23	779,791	+0.05(+0.14%)
Jul 27, 2016	33.14	33.23	32.92	33.18	432,478	+0.09(+0.27%)
Jul 26, 2016	32.77	33.11	32.77	33.09	364,296	+0.38(+1.17%)
Jul 25, 2016	32.29	32.72	32.11	32.71	1,084,440	+0.38(+1.18%)
Jul 22, 2016	32.45	32.66	32.09	32.33	393,740	-0.11(-0.34%)
Jul 21, 2016	32.83	32.83	32.42	32.44	295,201	-0.36(-1.11%)
Jul 20, 2016	32.68	32.83	32.53	32.80	377,473	+0.13(+0.39%)
Jul 19, 2016	32.62	32.81	32.57	32.68	366,102	+0.06(+0.20%)
Jul 18, 2016	32.77	32.77	32.50	32.61	357,088	-0.08(-0.25%)
Jul 15, 2016	33.14	33.16	32.65	32.69	690,310	-0.29(-0.88%)
Jul 14, 2016	33.12	33.17	32.71	32.98	784,393	+0.17(+0.53%)
Jul 13, 2016	32.73	33.09	32.73	32.81	721,572	+0.35(+1.09%)
Jul 12, 2016	32.68	32.68	32.45	32.46	382,617	-0.01(-0.03%)
Jul 11, 2016	32.47	32.60	32.46	32.47	357,701	+0.06(+0.20%)
Jul 08, 2016	32.44	32.52	32.18	32.40	607,701	+0.22(+0.68%)
Jul 07, 2016	32.07	32.41	32.07	32.18	534,290	+0.14(+0.42%)
Jul 06, 2016	31.64	32.13	31.55	32.05	684,780	+0.44(+1.38%)
Jul 05, 2016	31.86	31.93	31.49	31.61	528,002	-0.47(-1.47%)

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.