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 (%)
Jan 31, 2023	58.93	59.99	58.85	59.76	371,794	+0.80(+1.35%)
Jan 30, 2023	60.19	60.29	58.96	58.96	287,875	-1.10(-1.83%)
Jan 27, 2023	59.92	60.33	59.51	60.06	389,377	+0.22(+0.36%)
Jan 26, 2023	59.83	60.07	59.33	59.85	488,537	+0.44(+0.74%)
Jan 25, 2023	57.32	59.50	56.95	59.41	796,009	+1.75(+3.03%)
Jan 24, 2023	55.97	57.77	55.97	57.66	336,278	+1.06(+1.87%)
Jan 23, 2023	55.58	56.66	55.48	56.60	469,975	+1.08(+1.95%)
Jan 20, 2023	54.85	55.69	54.50	55.52	491,107	+0.92(+1.69%)
Jan 19, 2023	54.99	55.20	54.47	54.59	535,870	-0.67(-1.21%)
Jan 18, 2023	56.23	56.58	55.21	55.26	911,083	-0.89(-1.59%)
Jan 17, 2023	56.45	57.02	56.05	56.16	425,603	-0.31(-0.56%)
Jan 13, 2023	57.01	57.12	56.21	56.47	1,001,839	-1.12(-1.94%)
Jan 12, 2023	58.10	58.21	57.59	57.59	329,794	-0.36(-0.63%)
Jan 11, 2023	56.88	57.96	56.88	57.95	442,601	+1.33(+2.34%)
Jan 10, 2023	56.22	56.75	55.79	56.63	424,768	+0.38(+0.68%)
Jan 09, 2023	57.10	57.13	55.99	56.24	396,850	-0.74(-1.29%)
Jan 06, 2023	56.36	57.36	56.17	56.98	448,796	+1.14(+2.04%)
Jan 05, 2023	56.49	57.13	55.77	55.84	502,175	-0.65(-1.15%)
Jan 04, 2023	56.44	57.12	56.30	56.49	313,245	-0.07(-0.12%)

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.