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 (%)
May 28, 2021	59.97	60.22	59.54	59.95	184,779	-0.01(-0.02%)
May 27, 2021	60.15	60.30	59.50	59.96	348,401	+0.16(+0.27%)
May 26, 2021	59.43	59.82	59.22	59.79	202,080	+0.36(+0.61%)
May 25, 2021	59.55	60.03	59.16	59.43	243,420	+0.02(+0.03%)
May 24, 2021	60.31	60.31	59.23	59.41	207,317	-0.43(-0.72%)
May 21, 2021	59.89	60.31	59.62	59.84	157,956	+0.08(+0.13%)
May 20, 2021	59.51	59.92	59.15	59.77	203,965	+0.30(+0.50%)
May 19, 2021	59.38	59.59	58.65	59.47	231,177	-0.41(-0.69%)
May 18, 2021	61.32	61.52	59.86	59.88	312,104	-1.69(-2.74%)
May 17, 2021	61.95	62.10	61.15	61.57	152,025	-0.54(-0.88%)
May 14, 2021	61.25	62.18	60.83	62.11	309,800	+1.36(+2.23%)
May 13, 2021	60.37	61.53	60.32	60.76	370,021	+0.27(+0.44%)
May 12, 2021	62.14	62.69	60.51	60.49	253,092	-1.74(-2.79%)
May 11, 2021	62.37	63.10	62.16	62.23	360,411	-0.69(-1.09%)
May 10, 2021	63.06	63.50	62.81	62.91	199,395	-0.14(-0.23%)
May 07, 2021	62.32	63.57	62.11	63.06	346,107	+0.59(+0.95%)
May 06, 2021	62.59	62.75	62.01	62.47	264,273	-0.23(-0.37%)
May 05, 2021	63.09	64.12	62.39	62.69	317,155	-1.49(-2.32%)
May 04, 2021	65.33	65.62	63.43	64.19	326,362	-0.09(-0.13%)

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.