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 29, 2022	51.06	51.77	50.28	50.36	1,217,575	-0.83(-1.63%)
Apr 28, 2022	50.92	51.37	50.47	51.20	454,665	+0.61(+1.21%)
Apr 27, 2022	50.54	51.24	50.07	50.58	465,691	-0.12(-0.23%)
Apr 26, 2022	51.37	51.99	50.65	50.70	429,497	-1.07(-2.06%)
Apr 25, 2022	53.00	53.00	50.86	51.77	544,425	-1.24(-2.34%)
Apr 22, 2022	53.80	54.39	52.97	53.01	500,088	-0.78(-1.44%)
Apr 21, 2022	55.17	55.32	53.45	53.79	793,627	-1.17(-2.14%)
Apr 20, 2022	54.83	55.29	54.48	54.96	457,004	+0.41(+0.75%)
Apr 19, 2022	54.14	55.20	54.14	54.55	446,381	+0.29(+0.54%)
Apr 18, 2022	54.06	55.30	53.97	54.26	636,399	+0.11(+0.20%)
Apr 14, 2022	53.60	54.44	53.60	54.15	417,237	+0.85(+1.60%)
Apr 13, 2022	53.28	54.02	53.05	53.30	375,926	+0.19(+0.37%)
Apr 12, 2022	53.27	53.74	52.98	53.11	488,433	+0.10(+0.18%)
Apr 11, 2022	53.36	53.74	52.84	53.01	388,889	-0.28(-0.53%)
Apr 08, 2022	53.68	54.33	53.23	53.29	564,242	-0.46(-0.85%)
Apr 07, 2022	52.25	53.78	52.00	53.75	489,064	+1.39(+2.65%)
Apr 06, 2022	51.57	53.36	51.56	52.36	679,192	+0.54(+1.05%)
Apr 05, 2022	52.43	52.82	51.76	51.82	940,202	-0.57(-1.09%)
Apr 04, 2022	52.32	52.62	51.50	52.39	541,473	-0.16(-0.31%)

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.