Indicators

Bwx Technologies Inc (NY: BWXT )

87.68 -1.00 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.89	37.97	37.37	37.74	881,816	-0.33(-0.86%)
Jan 30, 2017	37.89	38.13	37.63	38.07	855,239	-0.03(-0.07%)
Jan 27, 2017	37.94	38.15	37.89	38.09	604,738	+0.13(+0.34%)
Jan 26, 2017	38.18	38.24	37.90	37.97	793,321	-0.18(-0.48%)
Jan 25, 2017	38.34	38.60	38.09	38.15	1,026,449	-0.09(-0.24%)
Jan 24, 2017	37.71	38.29	37.58	38.24	630,469	+0.53(+1.40%)
Jan 23, 2017	37.88	38.01	37.68	37.71	724,140	-0.01(-0.02%)
Jan 20, 2017	37.90	37.90	37.46	37.72	1,157,357	-0.02(-0.05%)
Jan 19, 2017	37.38	37.87	37.24	37.74	947,369	+0.75(+2.02%)
Jan 18, 2017	36.88	37.09	36.58	36.99	1,392,403	-0.05(-0.15%)
Jan 17, 2017	37.16	37.23	36.82	37.05	1,167,245	-0.24(-0.63%)
Jan 13, 2017		37.29	37.29	37.29	0	+0.13(+0.34%)
Jan 12, 2017	37.22	37.22	36.79	37.16	740,532	+0.03(+0.07%)
Jan 11, 2017	36.36	37.18	36.36	37.13	1,292,156	+0.65(+1.80%)
Jan 10, 2017	35.98	36.64	35.98	36.48	1,058,431	+0.47(+1.31%)
Jan 09, 2017	36.04	36.09	35.76	36.00	744,758	-0.04(-0.10%)
Jan 06, 2017	36.28	36.48	35.93	36.04	820,692	-0.17(-0.48%)
Jan 05, 2017	35.96	36.30	35.88	36.21	1,550,011	+0.36(+1.01%)
Jan 04, 2017	35.88	35.96	35.50	35.85	1,226,246	+0.17(+0.48%)

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.