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 (%)
May 28, 2021	60.12	60.37	59.69	60.10	184,308	-0.01(-0.02%)
May 27, 2021	60.30	60.46	59.65	60.11	347,512	+0.16(+0.27%)
May 26, 2021	59.58	59.98	59.37	59.95	201,564	+0.37(+0.61%)
May 25, 2021	59.71	60.19	59.31	59.58	242,799	+0.02(+0.03%)
May 24, 2021	60.47	60.47	59.38	59.56	206,787	-0.43(-0.72%)
May 21, 2021	60.04	60.46	59.77	60.00	157,552	+0.08(+0.13%)
May 20, 2021	59.66	60.07	59.30	59.92	203,444	+0.30(+0.50%)
May 19, 2021	59.53	59.75	58.80	59.62	230,587	-0.41(-0.69%)
May 18, 2021	61.48	61.68	60.01	60.03	311,307	-1.69(-2.74%)
May 17, 2021	62.11	62.26	61.30	61.73	151,636	-0.55(-0.88%)
May 14, 2021	61.41	62.34	60.99	62.27	309,009	+1.36(+2.23%)
May 13, 2021	60.53	61.69	60.47	60.91	369,077	+0.27(+0.44%)
May 12, 2021	62.30	62.85	60.66	60.64	252,446	-1.74(-2.79%)
May 11, 2021	62.53	63.26	62.32	62.39	359,491	-0.69(-1.09%)
May 10, 2021	63.22	63.66	62.97	63.08	198,886	-0.14(-0.23%)
May 07, 2021	62.48	63.74	62.27	63.22	345,224	+0.59(+0.95%)
May 06, 2021	62.75	62.91	62.17	62.63	263,599	-0.23(-0.37%)
May 05, 2021	63.25	64.28	62.55	62.86	316,345	-1.49(-2.32%)
May 04, 2021	65.50	65.79	63.59	64.35	325,529	-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.