Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.20	48.72	47.97	48.63	1,203,158	+0.62(+1.28%)
Jun 27, 2019	47.82	48.14	47.53	48.02	331,402	+0.38(+0.80%)
Jun 26, 2019	47.91	47.93	47.45	47.63	454,837	-0.21(-0.43%)
Jun 25, 2019	47.59	47.98	47.20	47.84	756,857	+0.22(+0.47%)
Jun 24, 2019	47.65	48.14	47.38	47.62	417,945	+0.07(+0.16%)
Jun 21, 2019	48.14	48.19	47.45	47.54	940,586	-0.76(-1.57%)
Jun 20, 2019	48.30	48.38	47.77	48.30	514,750	+1.25(+2.66%)
Jun 19, 2019	47.36	47.53	46.83	47.05	796,789	-0.34(-0.71%)
Jun 18, 2019	46.75	47.63	46.52	47.38	447,265	+0.93(+2.01%)
Jun 17, 2019	46.65	46.65	46.01	46.45	603,548	-0.19(-0.40%)
Jun 14, 2019	46.74	46.91	46.50	46.64	421,442	-0.08(-0.18%)
Jun 13, 2019	46.03	46.75	45.83	46.72	464,692	+0.93(+2.04%)
Jun 12, 2019	45.80	45.83	45.60	45.79	304,450	-0.04(-0.08%)
Jun 11, 2019	45.92	46.01	45.39	45.82	782,985	+0.27(+0.59%)
Jun 10, 2019	45.66	45.98	45.38	45.55	396,656	+0.34(+0.74%)
Jun 07, 2019	45.38	45.52	44.97	45.22	370,021	+0.10(+0.23%)
Jun 06, 2019	44.93	45.37	44.39	45.11	306,367	+0.33(+0.73%)
Jun 05, 2019	44.97	45.00	44.40	44.79	758,679	-0.02(-0.04%)
Jun 04, 2019	44.17	44.91	44.00	44.81	265,441	+1.06(+2.43%)

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.