Indicators

Bwx Technologies Inc (NY: BWXT )

90.07 +1.13 (+1.27%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.63	48.92	48.09	48.24	672,929	-0.27(-0.55%)
Jul 28, 2017	48.35	48.70	48.06	48.51	1,413,940	+0.13(+0.27%)
Jul 27, 2017	48.41	48.60	48.06	48.38	885,224	+0.12(+0.25%)
Jul 26, 2017	48.40	48.48	47.97	48.26	606,671	-0.12(-0.25%)
Jul 25, 2017	47.79	48.59	47.69	48.38	752,621	+0.80(+1.67%)
Jul 24, 2017	47.26	47.65	47.12	47.59	487,297	+0.34(+0.72%)
Jul 21, 2017	46.99	47.29	46.69	47.25	812,550	+0.37(+0.78%)
Jul 20, 2017	46.78	46.97	46.59	46.88	497,015	+0.18(+0.39%)
Jul 19, 2017	46.28	46.85	46.11	46.70	705,711	+0.46(+0.99%)
Jul 18, 2017	46.36	46.46	46.17	46.24	558,564	-0.15(-0.32%)
Jul 17, 2017	46.14	46.49	45.95	46.39	736,898	+0.23(+0.50%)
Jul 14, 2017	45.99	46.43	45.91	46.16	538,879	+0.18(+0.40%)
Jul 13, 2017	45.75	45.99	45.67	45.97	568,772	+0.23(+0.50%)
Jul 12, 2017	45.51	45.89	45.51	45.74	587,594	+0.50(+1.11%)
Jul 11, 2017	45.05	45.33	44.79	45.24	713,242	+0.18(+0.41%)
Jul 10, 2017	44.82	45.30	44.68	45.06	505,959	+0.11(+0.24%)
Jul 07, 2017	44.81	45.02	44.51	44.95	457,942	+0.26(+0.57%)
Jul 06, 2017	44.68	44.96	44.40	44.69	1,096,859	-0.16(-0.35%)
Jul 05, 2017	44.49	44.94	44.37	44.85	939,265	+0.34(+0.76%)

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.