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 (%)
Dec 29, 2023	76.40	76.71	75.98	76.56	514,916	+0.14(+0.18%)
Dec 28, 2023	76.27	76.88	76.18	76.42	290,048	-0.05(-0.07%)
Dec 27, 2023	76.67	76.90	76.26	76.47	327,824	-0.37(-0.48%)
Dec 26, 2023	76.81	77.29	76.68	76.83	353,798	-0.04(-0.05%)
Dec 22, 2023	76.83	77.23	76.34	76.87	832,771	+0.35(+0.46%)
Dec 21, 2023	76.42	77.08	76.26	76.53	606,921	+0.54(+0.71%)
Dec 20, 2023	76.85	76.89	75.97	75.99	713,227	-1.13(-1.46%)
Dec 19, 2023	77.38	77.68	76.74	77.11	489,131	-0.27(-0.35%)
Dec 18, 2023	76.45	77.64	76.43	77.38	544,282	+0.98(+1.28%)
Dec 15, 2023	76.81	77.62	76.14	76.41	1,586,649	-0.74(-0.96%)
Dec 14, 2023	79.44	79.77	77.04	77.14	1,003,988	-2.56(-3.22%)
Dec 13, 2023	79.85	80.06	79.25	79.71	469,049	-0.12(-0.15%)
Dec 12, 2023	79.46	80.62	79.25	79.83	461,569	+0.37(+0.46%)
Dec 11, 2023	78.91	79.76	78.91	79.46	699,046	+0.40(+0.50%)
Dec 08, 2023	79.72	80.19	78.88	79.06	403,208	-0.45(-0.56%)
Dec 07, 2023	80.54	80.86	79.32	79.51	338,960	-0.91(-1.13%)
Dec 06, 2023	79.66	80.47	79.66	80.42	370,746	+0.65(+0.81%)
Dec 05, 2023	81.13	81.47	79.56	79.77	543,185	-1.50(-1.84%)
Dec 04, 2023	78.56	81.42	78.56	81.26	700,416	+2.61(+3.32%)

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.