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 (%)
Jan 31, 2022	41.90	43.14		43.00	924,573	+0.86(+2.04%)
Jan 28, 2022	42.50	42.73	41.13	42.14	1,677,247	-0.59(-1.38%)
Jan 27, 2022	44.23	44.69	42.54	42.73	1,178,492	-1.29(-2.94%)
Jan 26, 2022	46.09	46.66	43.69	44.02	1,231,352	-2.01(-4.37%)
Jan 25, 2022	46.00	46.45	45.02	46.03	723,778	-0.38(-0.81%)
Jan 24, 2022	46.01	46.54	45.21	46.41	973,441	-0.37(-0.78%)
Jan 21, 2022	46.64	47.46	46.45	46.77	1,017,701	-0.19(-0.41%)
Jan 20, 2022	47.95	48.20	46.87	46.97	717,677	-0.54(-1.14%)
Jan 19, 2022	47.29	47.97	46.86	47.51	743,537	+0.70(+1.49%)
Jan 18, 2022	46.37	47.15	45.88	46.81	683,408	+0.15(+0.33%)
Jan 14, 2022				46.66	0	+0.16(+0.35%)
Jan 13, 2022	45.79	47.23	44.82	46.49	1,092,144	-0.01(-0.02%)
Jan 12, 2022	46.79	47.33	46.27	46.50	541,069	-0.66(-1.39%)
Jan 11, 2022	46.87	47.23	46.44	47.16	559,502	+0.50(+1.08%)
Jan 10, 2022	47.59	47.62	46.47	46.66	783,864	-0.71(-1.49%)
Jan 07, 2022	46.72	47.62	46.66	47.36	582,663	+0.80(+1.72%)
Jan 06, 2022	46.46	46.91	45.63	46.56	555,516	+0.35(+0.75%)
Jan 05, 2022	47.43	47.67	46.15	46.21	589,672	-1.29(-2.72%)
Jan 04, 2022	47.04	47.53	46.95	47.51	757,890	+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.