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 (%)
Jan 29, 2016	26.46	27.08	26.46	27.03	868,715	+0.66(+2.50%)
Jan 28, 2016	26.26	26.51	26.18	26.37	605,555	+0.32(+1.21%)
Jan 27, 2016	25.69	26.52	25.68	26.06	979,472	+0.23(+0.87%)
Jan 26, 2016	25.52	25.84	25.52	25.83	1,253,413	+0.37(+1.45%)
Jan 25, 2016	25.59	25.72	25.37	25.46	856,236	-0.10(-0.39%)
Jan 22, 2016	25.44	25.79	25.35	25.56	1,007,684	+0.39(+1.54%)
Jan 21, 2016	25.15	25.49	25.05	25.17	1,452,917	+0.08(+0.32%)
Jan 20, 2016	25.39	25.44	24.54	25.09	1,895,670	-0.60(-2.32%)
Jan 19, 2016	26.05	26.18	25.37	25.69	1,035,188	-0.32(-1.22%)
Jan 15, 2016	26.23	26.00	26.00	26.00	1,237,869	-0.62(-2.34%)
Jan 14, 2016	27.54	27.63	26.61	26.63	1,916,021	-0.85(-3.09%)
Jan 13, 2016	27.76	28.04	27.35	27.48	1,894,249	-0.06(-0.23%)
Jan 12, 2016	27.54	27.78	27.23	27.54	959,592	+0.23(+0.83%)
Jan 11, 2016	27.36	27.50	27.17	27.31	920,064	-0.04(-0.13%)
Jan 08, 2016	27.81	28.01	27.29	27.35	848,967	-0.27(-0.98%)
Jan 07, 2016	27.92	28.14	27.58	27.62	643,608	-0.73(-2.58%)
Jan 06, 2016	28.53	28.69	28.20	28.35	730,624	-0.42(-1.44%)
Jan 05, 2016	28.50	28.88	28.33	28.77	998,559	+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.