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 (%)
Apr 28, 2017	45.22	45.27	44.80	44.93	602,524	-0.42(-0.93%)
Apr 27, 2017	45.31	45.50	45.07	45.35	483,007	+0.11(+0.24%)
Apr 26, 2017	45.69	45.70	45.24	45.24	393,126	-0.41(-0.90%)
Apr 25, 2017	45.50	45.88	45.21	45.65	419,542	+0.37(+0.83%)
Apr 24, 2017	44.78	45.36	44.75	45.28	529,002	+0.91(+2.06%)
Apr 21, 2017	44.67	44.72	44.23	44.36	529,376	-0.16(-0.35%)
Apr 20, 2017	44.04	44.57	43.89	44.52	531,917	+0.64(+1.46%)
Apr 19, 2017	44.16	44.22	43.62	43.88	560,870	-0.21(-0.48%)
Apr 18, 2017	43.95	44.12	43.81	44.09	567,985	-0.04(-0.08%)
Apr 17, 2017	43.77	44.17	43.69	44.13	381,289	+0.47(+1.07%)
Apr 13, 2017	43.96	44.21	43.60	43.66	547,205	-0.09(-0.21%)
Apr 12, 2017	44.19	44.22	43.57	43.75	806,789	-0.57(-1.28%)
Apr 11, 2017	43.99	44.39	43.77	44.32	525,735	+0.28(+0.64%)
Apr 10, 2017	43.91	44.13	43.79	44.04	559,489	+0.10(+0.23%)
Apr 07, 2017	44.09	44.09	43.59	43.93	581,977	+0.12(+0.27%)
Apr 06, 2017	43.52	44.04	43.37	43.82	710,155	+0.32(+0.74%)
Apr 05, 2017	43.58	44.19	43.33	43.50	1,460,510	+0.15(+0.34%)
Apr 04, 2017	43.01	43.51	43.01	43.35	721,339	+0.22(+0.51%)

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.