Indicators

Bwx Technologies Inc (NY: BWXT )

89.01 +1.33 (+1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.29	52.56	50.23	51.49	1,244,705	-1.81(-3.40%)
Feb 27, 2020	56.39	56.43	53.05	53.30	1,544,326	-4.17(-7.25%)
Feb 26, 2020	57.22	58.00	56.72	57.47	1,250,080	+0.42(+0.74%)
Feb 25, 2020	61.96	61.96	55.51	57.05	2,063,117	-8.09(-12.42%)
Feb 24, 2020	64.08	65.49	63.49	65.14	511,061	-0.72(-1.10%)
Feb 21, 2020	65.96	66.02	65.59	65.86	462,796	-0.26(-0.40%)
Feb 20, 2020	65.36	66.26	65.09	66.12	447,731	+0.58(+0.89%)
Feb 19, 2020	65.25	65.65	65.15	65.54	322,119	+0.43(+0.66%)
Feb 18, 2020	64.33	65.18	64.11	65.11	285,402	+0.68(+1.05%)
Feb 14, 2020	64.33	64.59	63.93	64.43	238,801	+0.08(+0.12%)
Feb 13, 2020	63.47	64.55	63.47	64.36	382,798	+0.65(+1.02%)
Feb 12, 2020	63.25	63.80	63.04	63.71	631,231	+0.63(+1.00%)
Feb 11, 2020	62.32	63.19	62.32	63.08	467,670	+0.76(+1.22%)
Feb 10, 2020	61.60	62.39	61.60	62.32	483,837	+0.65(+1.05%)
Feb 07, 2020	61.38	61.98	61.20	61.67	564,729	+0.14(+0.23%)
Feb 06, 2020	61.80	62.16	61.53	61.53	269,283	-0.13(-0.21%)
Feb 05, 2020	61.28	61.95	61.05	61.66	412,079	+0.92(+1.51%)
Feb 04, 2020	60.48	60.98	60.20	60.74	589,668	+0.96(+1.60%)

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.