Indicators

Bwx Technologies Inc (NY: BWXT )

88.49 +0.08 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.34	27.58	27.30	27.42	726,386	+0.12(+0.43%)
Nov 27, 2015	27.01	27.45	26.90	27.30	296,398	+0.19(+0.70%)
Nov 25, 2015	27.34	27.11	27.11	27.11	373,447	-0.19(-0.69%)
Nov 24, 2015	26.83	27.36	26.66	27.30	766,602	+0.46(+1.71%)
Nov 23, 2015	26.48	27.12	26.30	26.84	704,332	+0.36(+1.36%)
Nov 20, 2015	26.49	26.71	26.28	26.48	673,001	+0.09(+0.34%)
Nov 19, 2015	26.43	26.47	26.13	26.39	554,355	-0.05(-0.20%)
Nov 18, 2015	26.08	26.53	26.03	26.45	1,227,901	+0.48(+1.84%)
Nov 17, 2015	26.32	26.36	25.94	25.97	770,978	-0.29(-1.09%)
Nov 16, 2015	25.67	26.28	25.67	26.26	690,945	+0.39(+1.49%)
Nov 13, 2015	25.50	26.08	25.46	25.87	733,234	+0.30(+1.16%)
Nov 12, 2015	26.74	26.74	25.53	25.58	1,256,127	-1.12(-4.21%)
Nov 11, 2015	26.44	26.74	26.21	26.70	906,422	+0.32(+1.23%)
Nov 10, 2015	26.12	26.47	26.12	26.38	1,062,926	+0.26(+1.00%)
Nov 09, 2015	26.22	26.43	26.11	26.11	1,059,102	-0.05(-0.21%)
Nov 06, 2015	26.35	26.49	25.98	26.17	803,053	-0.09(-0.34%)
Nov 05, 2015	26.56	27.44	26.20	26.26	1,000,923	+0.54(+2.10%)
Nov 04, 2015	25.76	25.93	25.50	25.72	751,863	-0.04(-0.14%)
Nov 03, 2015	25.43	26.08	25.41	25.76	837,100	+0.35(+1.38%)

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.