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 (%)
Sep 29, 2017	51.43	51.61	51.15	51.40	460,995	-0.04(-0.07%)
Sep 28, 2017	51.48	51.74	51.16	51.44	439,929	-0.23(-0.44%)
Sep 27, 2017			51.60	51.67	612,610	-0.06(-0.11%)
Sep 26, 2017	51.55	51.82	51.39	51.72	508,107	+0.26(+0.50%)
Sep 25, 2017	51.47	51.65	50.97	51.47	600,693	-0.14(-0.27%)
Sep 22, 2017	50.28	51.72	50.28	51.60	853,872	+1.39(+2.76%)
Sep 21, 2017	50.21	50.30	49.88	50.22	1,013,191	+0.04(+0.07%)
Sep 20, 2017	50.14	50.46	49.96	50.18	559,401	+0.15(+0.29%)
Sep 19, 2017	49.68	50.06	49.65	50.04	471,116	+0.30(+0.61%)
Sep 18, 2017	49.15	49.82	49.06	49.73	533,762	+0.70(+1.42%)
Sep 15, 2017	48.94	49.20	48.73	49.04	700,662	+0.14(+0.28%)
Sep 14, 2017	49.33	49.33	48.85	48.90	672,184	-0.50(-1.02%)
Sep 13, 2017	49.71	49.71	49.33	49.40	378,143	-0.43(-0.87%)
Sep 12, 2017	50.22	50.31	49.75	49.83	419,935	-0.29(-0.59%)
Sep 11, 2017	49.60	50.14	49.49	50.13	603,460	+0.76(+1.54%)
Sep 08, 2017	49.53	49.53	48.91	49.37	588,200	-0.17(-0.33%)
Sep 07, 2017	49.42	49.56	49.16	49.53	287,038	+0.18(+0.37%)
Sep 06, 2017	50.15	50.15	49.24	49.35	1,122,009	-0.58(-1.16%)
Sep 05, 2017	49.93	50.12	49.64	49.93	779,580	-0.17(-0.33%)

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.