Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.04	51.66	47.94	51.60	2,872,542	+3.70(+7.72%)
Feb 25, 2022	47.13	48.22	47.07	47.90	1,095,741	+0.96(+2.04%)
Feb 24, 2022	43.12	47.21	42.93	46.95	1,881,946	+3.33(+7.64%)
Feb 23, 2022	42.67	44.79	42.00	43.62	1,414,490	+2.29(+5.54%)
Feb 22, 2022	42.09	42.18	41.32	41.33	833,961	-1.02(-2.42%)
Feb 18, 2022				42.35	0	-0.62(-1.44%)
Feb 17, 2022	43.21	43.21	42.55	42.97	660,630	-0.27(-0.63%)
Feb 16, 2022	43.30	43.72	43.01	43.24	795,288	-0.03(-0.07%)
Feb 15, 2022	42.87	43.45	42.79	43.27	707,678	+0.69(+1.61%)
Feb 14, 2022	42.54	42.85	42.20	42.58	920,989	-0.07(-0.16%)
Feb 11, 2022	42.20	42.97	42.20	42.65	577,976	+0.36(+0.85%)
Feb 10, 2022	43.47	44.03	42.08	42.29	354,658	-1.48(-3.38%)
Feb 09, 2022	43.03	43.80	42.85	43.77	486,641	+1.07(+2.51%)
Feb 08, 2022	42.26	42.81	41.97	42.70	530,091	+0.46(+1.10%)
Feb 07, 2022	42.04	42.61	41.58	42.23	521,558	+0.37(+0.88%)
Feb 04, 2022	42.39	42.53	41.34	41.87	725,383	-0.68(-1.59%)
Feb 03, 2022	42.63	43.20	42.47	42.54	521,822	-0.33(-0.77%)
Feb 02, 2022	42.88	43.38	42.52	42.87	598,574	+0.12(+0.27%)

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.