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 (%)
Dec 29, 2017		55.61	55.61	55.61	0	-0.38(-0.67%)
Dec 28, 2017	55.85	56.03	55.48	55.99	306,175	+0.30(+0.54%)
Dec 27, 2017	55.35	56.08	55.30	55.69	585,249	+0.33(+0.60%)
Dec 26, 2017	55.82	56.03	55.28	55.35	254,832	-0.57(-1.02%)
Dec 22, 2017	55.94	56.03	55.65	55.92	236,465	+0.15(+0.26%)
Dec 21, 2017	56.23	56.42	55.69	55.78	596,251	-0.32(-0.57%)
Dec 20, 2017	56.26	56.31	55.62	56.10	254,530	-0.02(-0.03%)
Dec 19, 2017	56.32	56.70	55.92	56.12	458,380	+0.00(+0.00%)
Dec 18, 2017	56.30	56.50	56.02	56.12	521,985	+0.12(+0.21%)
Dec 15, 2017	55.63	56.54	55.45	56.00	993,600	+0.88(+1.60%)
Dec 14, 2017	55.69	55.80	54.97	55.12	1,098,362	-0.57(-1.02%)
Dec 13, 2017	55.92	55.97	55.55	55.69	666,606	-0.23(-0.41%)
Dec 12, 2017	56.06	56.24	55.73	55.92	337,956	-0.13(-0.23%)
Dec 11, 2017	56.89	56.89	55.90	56.04	466,731	-0.94(-1.65%)
Dec 08, 2017	56.97	56.99	56.43	56.98	339,709	+0.20(+0.36%)
Dec 07, 2017	56.34	56.90	56.17	56.78	300,961	+0.43(+0.77%)
Dec 06, 2017	56.49	56.78	56.05	56.35	259,431	-0.20(-0.36%)
Dec 05, 2017	56.78	57.32	56.44	56.55	463,764	-0.23(-0.40%)
Dec 04, 2017	57.30	57.78	56.75	56.78	569,185	-0.11(-0.19%)

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.