Indicators

Bwx Technologies Inc (NY: BWXT )

88.68 +0.22 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.78	59.02	57.78	57.72	1,248,172	-0.30(-0.52%)
Feb 27, 2018	59.46	59.94	58.00	58.03	685,859	-1.40(-2.36%)
Feb 26, 2018	59.14	59.46	58.73	59.43	384,690	+0.54(+0.92%)
Feb 23, 2018	58.55	58.89	58.02	58.89	304,150	+0.62(+1.07%)
Feb 22, 2018			57.83	58.26	433,682	-0.08(-0.14%)
Feb 21, 2018	58.42	59.21	57.96	58.35	259,531	+0.00(+0.00%)
Feb 20, 2018	58.51	59.17	58.21	58.35	275,643	-0.44(-0.75%)
Feb 16, 2018		58.79	58.79	58.79	0	-0.17(-0.30%)
Feb 15, 2018	58.56	59.15	58.32	58.96	521,928	+0.77(+1.32%)
Feb 14, 2018	56.49	58.20	56.34	58.19	695,584	+1.43(+2.52%)
Feb 13, 2018	56.48	56.98	56.32	56.76	209,238	+0.02(+0.03%)
Feb 12, 2018	56.17	57.04	55.52	56.74	512,271	+0.92(+1.64%)
Feb 09, 2018	55.34	56.16	54.18	55.83	629,904	+0.98(+1.79%)
Feb 08, 2018	56.70	56.93	54.84	54.84	368,431	-1.72(-3.05%)
Feb 07, 2018	56.43	58.05	56.33	56.57	395,885	-0.01(-0.02%)
Feb 06, 2018	54.37	56.90	52.39	56.58	612,653	+0.27(+0.47%)
Feb 05, 2018	57.85	58.70	55.59	56.31	508,945	-2.15(-3.67%)
Feb 02, 2018	58.89	58.89	58.11	58.46	392,315	-0.67(-1.13%)

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.