Indicators

Bwx Technologies Inc (NY: BWXT )

88.07 +1.03 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	102.04	103.49	102.69	102.62	675,683	+0.69(+0.68%)
Mar 27, 2024	101.25	102.13	100.81	101.93	640,803	+1.67(+1.67%)
Mar 26, 2024	101.37	101.54	99.80	100.26	624,193	-1.21(-1.19%)
Mar 25, 2024	101.29	102.41	100.86	101.47	635,295	-1.07(-1.04%)
Mar 22, 2024	102.09	102.93	101.20	102.54	503,079	+0.79(+0.78%)
Mar 21, 2024	100.98	101.93	100.44	101.75	362,417	+1.16(+1.15%)
Mar 20, 2024	101.09	101.69	99.55	100.59	527,804	-0.50(-0.49%)
Mar 19, 2024	99.98	101.12	99.69	101.09	511,579	+1.28(+1.28%)
Mar 18, 2024	99.72	100.10	99.00	99.81	597,895	+0.36(+0.36%)
Mar 15, 2024	98.50	99.90	98.49	99.45	1,534,671	+0.10(+0.10%)
Mar 14, 2024	101.34	101.53	98.12	99.35	723,387	-1.89(-1.87%)
Mar 13, 2024	101.25	101.86	100.62	101.24	1,158,297	-0.05(-0.05%)
Mar 12, 2024	101.71	102.03	100.92	101.29	797,838	-0.57(-0.56%)
Mar 11, 2024	103.09	103.25	101.71	101.86	566,686	-1.33(-1.29%)
Mar 08, 2024	105.24	105.67	102.36	103.19	764,616	-2.12(-2.01%)
Mar 07, 2024	105.26	106.25	104.72	105.31	721,934	-0.05(-0.05%)
Mar 06, 2024	104.76	105.91	104.60	105.36	539,176	+0.76(+0.72%)
Mar 05, 2024	105.76	106.94	104.18	104.60	710,754	+0.46(+0.44%)
Mar 04, 2024	102.83	104.87	102.60	104.14	649,963	+2.00(+1.95%)

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.