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 (%)
Jun 28, 2019	48.20	48.71	47.97	48.63	1,203,276	+0.62(+1.28%)
Jun 27, 2019	47.82	48.14	47.53	48.01	331,435	+0.38(+0.80%)
Jun 26, 2019	47.91	47.93	47.44	47.63	454,882	-0.21(-0.43%)
Jun 25, 2019	47.58	47.98	47.19	47.84	756,931	+0.22(+0.47%)
Jun 24, 2019	47.65	48.13	47.38	47.61	417,986	+0.07(+0.16%)
Jun 21, 2019	48.13	48.18	47.44	47.54	940,678	-0.76(-1.57%)
Jun 20, 2019	48.29	48.38	47.76	48.29	514,800	+1.25(+2.66%)
Jun 19, 2019	47.36	47.53	46.83	47.04	796,867	-0.34(-0.71%)
Jun 18, 2019	46.74	47.63	46.52	47.38	447,308	+0.93(+2.01%)
Jun 17, 2019	46.65	46.65	46.01	46.44	603,607	-0.19(-0.40%)
Jun 14, 2019	46.73	46.90	46.49	46.63	421,484	-0.08(-0.18%)
Jun 13, 2019	46.02	46.74	45.83	46.72	464,738	+0.93(+2.04%)
Jun 12, 2019	45.79	45.83	45.60	45.78	304,479	-0.04(-0.08%)
Jun 11, 2019	45.91	46.01	45.39	45.82	783,062	+0.27(+0.59%)
Jun 10, 2019	45.66	45.98	45.37	45.55	396,695	+0.34(+0.74%)
Jun 07, 2019	45.38	45.51	44.97	45.21	370,057	+0.10(+0.23%)
Jun 06, 2019	44.92	45.36	44.38	45.11	306,397	+0.33(+0.73%)
Jun 05, 2019	44.97	45.00	44.40	44.78	758,753	-0.02(-0.04%)
Jun 04, 2019	44.17	44.90	44.00	44.80	265,467	+1.06(+2.43%)

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.