Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.04	51.67	47.95	51.61	2,872,260	+3.70(+7.72%)
Feb 25, 2022	47.14	48.23	47.08	47.91	1,095,633	+0.96(+2.04%)
Feb 24, 2022	43.13	47.21	42.93	46.95	1,881,761	+3.33(+7.64%)
Feb 23, 2022	42.67	44.80	42.00	43.62	1,414,351	+2.29(+5.54%)
Feb 22, 2022	42.09	42.18	41.32	41.33	833,879	-1.02(-2.42%)
Feb 18, 2022				42.35	0	-0.62(-1.44%)
Feb 17, 2022	43.21	43.21	42.56	42.97	660,565	-0.27(-0.63%)
Feb 16, 2022	43.30	43.73	43.01	43.24	795,211	-0.03(-0.07%)
Feb 15, 2022	42.88	43.46	42.80	43.27	707,609	+0.69(+1.61%)
Feb 14, 2022	42.55	42.86	42.20	42.59	920,899	-0.07(-0.16%)
Feb 11, 2022	42.20	42.98	42.20	42.65	577,919	+0.36(+0.85%)
Feb 10, 2022	43.47	44.03	42.08	42.30	354,623	-1.48(-3.38%)
Feb 09, 2022	43.03	43.80	42.86	43.77	486,593	+1.07(+2.51%)
Feb 08, 2022	42.27	42.82	41.98	42.70	530,039	+0.46(+1.10%)
Feb 07, 2022	42.04	42.61	41.58	42.24	521,506	+0.37(+0.88%)
Feb 04, 2022	42.39	42.53	41.35	41.87	725,312	-0.68(-1.59%)
Feb 03, 2022	42.63	43.20	42.47	42.55	521,770	-0.33(-0.77%)
Feb 02, 2022	42.89	43.39	42.52	42.88	598,515	+0.12(+0.27%)

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.