Indicators

Bwx Technologies Inc (NY: BWXT )

89.62 +0.68 (+0.76%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.22	45.26	44.80	44.93	602,583	-0.42(-0.93%)
Apr 27, 2017	45.31	45.49	45.06	45.35	483,054	+0.11(+0.24%)
Apr 26, 2017	45.68	45.69	45.24	45.24	393,165	-0.41(-0.90%)
Apr 25, 2017	45.49	45.88	45.21	45.65	419,583	+0.37(+0.83%)
Apr 24, 2017	44.77	45.36	44.74	45.27	529,054	+0.91(+2.06%)
Apr 21, 2017	44.66	44.72	44.22	44.36	529,427	-0.16(-0.35%)
Apr 20, 2017	44.04	44.56	43.88	44.52	531,969	+0.64(+1.46%)
Apr 19, 2017	44.16	44.21	43.62	43.88	560,925	-0.21(-0.48%)
Apr 18, 2017	43.95	44.11	43.81	44.09	568,041	-0.04(-0.08%)
Apr 17, 2017	43.77	44.17	43.68	44.12	381,326	+0.47(+1.07%)
Apr 13, 2017	43.96	44.20	43.59	43.66	547,258	-0.09(-0.21%)
Apr 12, 2017	44.19	44.22	43.56	43.75	806,868	-0.57(-1.28%)
Apr 11, 2017	43.99	44.39	43.77	44.31	525,786	+0.28(+0.64%)
Apr 10, 2017	43.90	44.12	43.78	44.03	559,544	+0.10(+0.23%)
Apr 07, 2017	44.09	44.09	43.58	43.93	582,034	+0.12(+0.27%)
Apr 06, 2017	43.52	44.03	43.36	43.81	710,225	+0.32(+0.74%)
Apr 05, 2017	43.57	44.19	43.32	43.49	1,460,653	+0.15(+0.34%)
Apr 04, 2017	43.01	43.50	43.01	43.35	721,410	+0.22(+0.51%)

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.