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 (%)
Jan 31, 2022	42.01	43.26		43.12	922,031	+0.86(+2.04%)
Jan 28, 2022	42.62	42.84	41.25	42.25	1,672,636	-0.59(-1.38%)
Jan 27, 2022	44.36	44.81	42.66	42.84	1,175,253	-1.30(-2.94%)
Jan 26, 2022	46.22	46.79	43.81	44.14	1,227,967	-2.01(-4.37%)
Jan 25, 2022	46.13	46.57	45.14	46.16	721,789	-0.38(-0.81%)
Jan 24, 2022	46.14	46.67	45.33	46.53	970,765	-0.37(-0.78%)
Jan 21, 2022	46.77	47.59	46.57	46.90	1,014,903	-0.19(-0.41%)
Jan 20, 2022	48.08	48.34	47.00	47.10	715,704	-0.54(-1.14%)
Jan 19, 2022	47.42	48.10	46.99	47.64	741,493	+0.70(+1.49%)
Jan 18, 2022	46.50	47.28	46.00	46.94	681,529	+0.16(+0.33%)
Jan 14, 2022				46.79	0	+0.16(+0.35%)
Jan 13, 2022	45.91	47.36	44.95	46.62	1,089,142	-0.01(-0.02%)
Jan 12, 2022	46.92	47.46	46.40	46.63	539,582	-0.66(-1.39%)
Jan 11, 2022	47.00	47.36	46.56	47.29	557,964	+0.50(+1.08%)
Jan 10, 2022	47.72	47.76	46.60	46.79	781,709	-0.71(-1.49%)
Jan 07, 2022	46.84	47.76	46.78	47.49	581,061	+0.80(+1.72%)
Jan 06, 2022	46.58	47.04	45.76	46.69	553,989	+0.35(+0.75%)
Jan 05, 2022	47.56	47.80	46.27	46.34	588,051	-1.30(-2.72%)
Jan 04, 2022	47.17	47.66	47.08	47.64	755,807	+0.63(+1.34%)

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.