Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.39	27.01	26.39	26.96	870,939	+0.66(+2.50%)
Jan 28, 2016	26.19	26.44	26.12	26.31	607,106	+0.32(+1.21%)
Jan 27, 2016	25.62	26.46	25.61	25.99	981,980	+0.23(+0.87%)
Jan 26, 2016	25.45	25.78	25.45	25.77	1,256,621	+0.37(+1.45%)
Jan 25, 2016	25.52	25.66	25.31	25.40	858,428	-0.10(-0.39%)
Jan 22, 2016	25.38	25.72	25.29	25.50	1,010,264	+0.39(+1.54%)
Jan 21, 2016	25.08	25.42	24.98	25.11	1,456,637	+0.08(+0.32%)
Jan 20, 2016	25.33	25.37	24.48	25.03	1,900,523	-0.59(-2.32%)
Jan 19, 2016	25.98	26.11	25.31	25.62	1,037,838	-0.32(-1.22%)
Jan 15, 2016	26.16	25.94	25.94	25.94	1,241,038	-0.62(-2.34%)
Jan 14, 2016	27.47	27.56	26.54	26.56	1,920,926	-0.85(-3.09%)
Jan 13, 2016	27.69	27.97	27.28	27.41	1,899,099	-0.06(-0.23%)
Jan 12, 2016	27.47	27.71	27.16	27.47	962,049	+0.23(+0.83%)
Jan 11, 2016	27.29	27.43	27.10	27.24	922,419	-0.04(-0.13%)
Jan 08, 2016	27.74	27.94	27.22	27.28	851,140	-0.27(-0.98%)
Jan 07, 2016	27.85	28.07	27.50	27.55	645,256	-0.73(-2.58%)
Jan 06, 2016	28.46	28.62	28.13	28.28	732,494	-0.41(-1.44%)
Jan 05, 2016	28.42	28.80	28.26	28.69	1,001,115	+0.34(+1.21%)

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.