Indicators

Bwx Technologies Inc (NY: BWXT )

98.88 +1.54 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.30	52.72	51.45	51.47	445,418	-1.16(-2.19%)
Jan 28, 2021	52.27	53.24	52.15	52.63	420,040	+0.23(+0.44%)
Jan 27, 2021	54.05	54.30	51.75	52.40	459,117	-2.31(-4.22%)
Jan 26, 2021	55.30	55.65	54.52	54.71	341,326	-0.62(-1.12%)
Jan 25, 2021	55.52	56.79	55.24	55.33	243,122	-0.21(-0.38%)
Jan 22, 2021	55.37	56.08	55.17	55.54	356,900	-0.12(-0.22%)
Jan 21, 2021	56.19	56.78	55.29	55.66	281,288	-0.54(-0.97%)
Jan 20, 2021	57.44	57.71	55.99	56.21	365,412	-1.06(-1.85%)
Jan 19, 2021	57.28	57.80	57.04	57.27	375,766	+0.13(+0.23%)
Jan 15, 2021	58.14	58.14	57.11	57.13	257,697	-1.31(-2.24%)
Jan 14, 2021	58.23	58.97	57.86	58.44	319,383	+1.08(+1.88%)
Jan 13, 2021	57.68	57.88	57.05	57.36	282,788	-0.23(-0.40%)
Jan 12, 2021	57.18	58.25	57.10	57.59	296,304	+0.51(+0.89%)
Jan 11, 2021	56.22	57.37	56.22	57.09	257,010	+0.54(+0.96%)
Jan 08, 2021	56.53	57.22	56.07	56.54	303,684	+0.31(+0.54%)
Jan 07, 2021	56.40	57.55	56.12	56.24	386,263	-2.00(-3.43%)
Jan 06, 2021	56.72	58.74	56.72	58.23	339,511	+1.70(+3.01%)
Jan 05, 2021	56.27	57.16	56.27	56.53	384,563	+0.26(+0.46%)

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.