Indicators

Bwx Technologies Inc (NY: BWXT )

89.77 +0.83 (+0.93%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.62	48.92	48.08	48.24	672,995	-0.27(-0.55%)
Jul 28, 2017	48.35	48.70	48.06	48.51	1,414,078	+0.13(+0.27%)
Jul 27, 2017	48.40	48.60	48.06	48.38	885,311	+0.12(+0.25%)
Jul 26, 2017	48.40	48.48	47.97	48.26	606,730	-0.12(-0.25%)
Jul 25, 2017	47.78	48.59	47.68	48.38	752,695	+0.80(+1.67%)
Jul 24, 2017	47.25	47.64	47.11	47.58	487,344	+0.34(+0.72%)
Jul 21, 2017	46.99	47.29	46.68	47.24	812,630	+0.37(+0.78%)
Jul 20, 2017	46.77	46.97	46.58	46.88	497,064	+0.18(+0.39%)
Jul 19, 2017	46.28	46.85	46.11	46.69	705,780	+0.46(+0.99%)
Jul 18, 2017	46.35	46.45	46.16	46.23	558,619	-0.15(-0.32%)
Jul 17, 2017	46.13	46.48	45.95	46.38	736,970	+0.23(+0.50%)
Jul 14, 2017	45.99	46.43	45.91	46.15	538,932	+0.18(+0.40%)
Jul 13, 2017	45.75	45.99	45.66	45.97	568,828	+0.23(+0.50%)
Jul 12, 2017	45.50	45.89	45.50	45.74	587,651	+0.50(+1.11%)
Jul 11, 2017	45.04	45.33	44.79	45.24	713,312	+0.18(+0.41%)
Jul 10, 2017	44.81	45.29	44.68	45.05	506,009	+0.11(+0.24%)
Jul 07, 2017	44.81	45.02	44.50	44.94	457,987	+0.26(+0.57%)
Jul 06, 2017	44.68	44.95	44.39	44.69	1,096,966	-0.16(-0.35%)
Jul 05, 2017	44.49	44.93	44.37	44.84	939,357	+0.34(+0.76%)

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.