Indicators

Bwx Technologies Inc (NY: BWXT )

89.21 +0.52 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.93	59.17	57.93	57.88	1,244,863	-0.30(-0.52%)
Feb 27, 2018	59.61	60.10	58.15	58.18	684,040	-1.41(-2.36%)
Feb 26, 2018	59.29	59.61	58.89	59.59	383,670	+0.54(+0.92%)
Feb 23, 2018	58.70	59.04	58.17	59.04	303,344	+0.63(+1.07%)
Feb 22, 2018			57.99	58.42	432,532	-0.08(-0.14%)
Feb 21, 2018	58.58	59.37	58.11	58.50	258,843	+0.00(+0.00%)
Feb 20, 2018	58.67	59.32	58.36	58.50	274,913	-0.44(-0.75%)
Feb 16, 2018		58.94	58.94	58.94	0	-0.17(-0.30%)
Feb 15, 2018	58.71	59.31	58.47	59.12	520,545	+0.77(+1.32%)
Feb 14, 2018	56.65	58.35	56.49	58.35	693,740	+1.43(+2.52%)
Feb 13, 2018	56.63	57.13	56.47	56.91	208,684	+0.02(+0.03%)
Feb 12, 2018	56.32	57.19	55.67	56.89	510,913	+0.92(+1.64%)
Feb 09, 2018	55.49	56.31	54.33	55.97	628,234	+0.98(+1.79%)
Feb 08, 2018	56.85	57.08	54.99	54.99	367,454	-1.73(-3.05%)
Feb 07, 2018	56.58	58.21	56.48	56.72	394,836	-0.01(-0.02%)
Feb 06, 2018	54.51	57.05	52.53	56.73	611,029	+0.27(+0.47%)
Feb 05, 2018	58.01	58.85	55.73	56.46	507,596	-2.15(-3.67%)
Feb 02, 2018	59.04	59.04	58.26	58.61	391,275	-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.