Indicators

Bwx Technologies Inc (NY: BWXT )

95.99 +1.30 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.53	55.69	54.37	55.37	634,660	+1.04(+1.91%)
Jul 28, 2022	53.88	54.63	53.05	54.34	694,070	+1.06(+1.98%)
Jul 27, 2022	53.93	54.22	52.83	53.28	438,481	-0.25(-0.47%)
Jul 26, 2022	53.65	54.03	53.44	53.54	416,634	-0.12(-0.22%)
Jul 25, 2022	53.62	54.20	53.43	53.65	294,614	+0.15(+0.27%)
Jul 22, 2022	54.21	54.51	53.19	53.51	342,742	-0.46(-0.85%)
Jul 21, 2022	53.29	54.13	53.07	53.97	604,505	+0.60(+1.12%)
Jul 20, 2022	53.48	53.66	52.96	53.37	381,646	+0.00(+0.00%)
Jul 19, 2022	51.80	53.56	51.79	53.37	574,782	+1.57(+3.04%)
Jul 18, 2022	53.19	53.39	51.76	51.80	449,865	-1.10(-2.09%)
Jul 15, 2022	53.02	53.24	52.54	52.90	340,404	+0.11(+0.20%)
Jul 14, 2022	52.64	53.03	52.06	52.79	388,925	-0.53(-0.99%)
Jul 13, 2022	53.15	54.33	53.15	53.32	443,125	-0.46(-0.85%)
Jul 12, 2022	54.63	55.31	53.61	53.78	601,326	-0.87(-1.59%)
Jul 11, 2022	55.16	55.67	54.50	54.65	366,878	-0.53(-0.96%)
Jul 08, 2022	55.21	55.75	54.86	55.18	642,832	+0.19(+0.34%)
Jul 07, 2022	54.48	55.26	54.25	54.99	422,159	+0.53(+0.97%)
Jul 06, 2022	53.56	54.93	53.10	54.47	659,667	+1.03(+1.92%)
Jul 05, 2022	54.69	54.84	52.20	53.44	718,520	-1.70(-3.08%)

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.