Indicators

Bwx Technologies Inc (NY: BWXT )

89.90 +0.96 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.33	48.85	48.10	48.76	1,199,968	+0.62(+1.28%)
Jun 27, 2019	47.95	48.27	47.66	48.14	330,523	+0.38(+0.80%)
Jun 26, 2019	48.04	48.06	47.57	47.76	453,632	-0.21(-0.43%)
Jun 25, 2019	47.71	48.11	47.32	47.97	754,850	+0.22(+0.47%)
Jun 24, 2019	47.78	48.27	47.51	47.74	416,837	+0.07(+0.16%)
Jun 21, 2019	48.27	48.31	47.57	47.67	938,093	-0.76(-1.57%)
Jun 20, 2019	48.43	48.51	47.89	48.43	513,385	+1.25(+2.66%)
Jun 19, 2019	47.49	47.66	46.96	47.17	794,677	-0.34(-0.71%)
Jun 18, 2019	46.87	47.76	46.65	47.51	446,079	+0.94(+2.01%)
Jun 17, 2019	46.78	46.78	46.13	46.57	601,948	-0.19(-0.40%)
Jun 14, 2019	46.86	47.03	46.62	46.76	420,325	-0.08(-0.18%)
Jun 13, 2019	46.15	46.87	45.95	46.84	463,460	+0.94(+2.04%)
Jun 12, 2019	45.92	45.95	45.72	45.91	303,642	-0.04(-0.08%)
Jun 11, 2019	46.04	46.13	45.51	45.95	780,910	+0.27(+0.59%)
Jun 10, 2019	45.79	46.10	45.50	45.67	395,604	+0.34(+0.74%)
Jun 07, 2019	45.51	45.64	45.09	45.34	369,040	+0.10(+0.23%)
Jun 06, 2019	45.05	45.49	44.50	45.23	305,555	+0.33(+0.73%)
Jun 05, 2019	45.09	45.12	44.52	44.91	756,668	-0.02(-0.04%)
Jun 04, 2019	44.29	45.03	44.12	44.93	264,737	+1.07(+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.