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 (%)
Apr 28, 2017	45.10	45.15	44.68	44.81	604,126	-0.42(-0.93%)
Apr 27, 2017	45.19	45.38	44.95	45.23	484,291	+0.11(+0.24%)
Apr 26, 2017	45.57	45.58	45.12	45.12	394,171	-0.41(-0.90%)
Apr 25, 2017	45.38	45.76	45.09	45.53	420,657	+0.37(+0.83%)
Apr 24, 2017	44.66	45.24	44.63	45.16	530,409	+0.91(+2.06%)
Apr 21, 2017	44.55	44.60	44.11	44.25	530,783	-0.15(-0.35%)
Apr 20, 2017	43.93	44.45	43.77	44.40	533,331	+0.64(+1.46%)
Apr 19, 2017	44.05	44.10	43.51	43.76	562,361	-0.21(-0.48%)
Apr 18, 2017	43.84	44.00	43.70	43.97	569,495	-0.04(-0.08%)
Apr 17, 2017	43.65	44.06	43.57	44.01	382,302	+0.46(+1.07%)
Apr 13, 2017	43.85	44.09	43.48	43.54	548,659	-0.09(-0.21%)
Apr 12, 2017	44.07	44.11	43.45	43.64	808,933	-0.56(-1.28%)
Apr 11, 2017	43.87	44.27	43.65	44.20	527,132	+0.28(+0.64%)
Apr 10, 2017	43.79	44.01	43.67	43.92	560,976	+0.10(+0.23%)
Apr 07, 2017	43.97	43.97	43.47	43.82	583,524	+0.12(+0.27%)
Apr 06, 2017	43.41	43.92	43.25	43.70	712,043	+0.32(+0.74%)
Apr 05, 2017	43.46	44.07	43.21	43.38	1,464,392	+0.15(+0.34%)
Apr 04, 2017	42.90	43.39	42.90	43.23	723,257	+0.22(+0.51%)

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.