Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.94	60.00	58.85	59.76	371,757	+0.80(+1.35%)
Jan 30, 2023	60.20	60.29	58.97	58.97	287,847	-1.10(-1.83%)
Jan 27, 2023	59.92	60.33	59.52	60.07	389,339	+0.22(+0.36%)
Jan 26, 2023	59.83	60.08	59.33	59.85	488,489	+0.44(+0.74%)
Jan 25, 2023	57.33	59.50	56.96	59.41	795,931	+1.75(+3.03%)
Jan 24, 2023	55.97	57.78	55.97	57.66	336,245	+1.06(+1.87%)
Jan 23, 2023	55.58	56.66	55.48	56.60	469,929	+1.08(+1.95%)
Jan 20, 2023	54.85	55.70	54.50	55.52	491,059	+0.92(+1.69%)
Jan 19, 2023	54.99	55.21	54.47	54.60	535,817	-0.67(-1.21%)
Jan 18, 2023	56.24	56.58	55.21	55.27	910,993	-0.89(-1.59%)
Jan 17, 2023	56.46	57.02	56.05	56.16	425,562	-0.31(-0.56%)
Jan 13, 2023	57.01	57.13	56.22	56.47	1,001,741	-1.12(-1.94%)
Jan 12, 2023	58.10	58.21	57.59	57.59	329,761	-0.36(-0.63%)
Jan 11, 2023	56.89	57.97	56.89	57.96	442,558	+1.33(+2.34%)
Jan 10, 2023	56.23	56.76	55.80	56.63	424,727	+0.38(+0.68%)
Jan 09, 2023	57.10	57.13	56.00	56.25	396,811	-0.74(-1.29%)
Jan 06, 2023	56.37	57.37	56.18	56.99	448,752	+1.14(+2.04%)
Jan 05, 2023	56.49	57.13	55.78	55.85	502,126	-0.65(-1.15%)
Jan 04, 2023	56.45	57.12	56.31	56.49	313,214	-0.07(-0.12%)

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.