Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.78	59.02	57.78	57.73	1,248,050	-0.30(-0.52%)
Feb 27, 2018	59.46	59.95	58.00	58.03	685,791	-1.40(-2.36%)
Feb 26, 2018	59.14	59.46	58.74	59.43	384,652	+0.54(+0.92%)
Feb 23, 2018	58.55	58.89	58.02	58.89	304,120	+0.62(+1.07%)
Feb 22, 2018			57.84	58.27	433,639	-0.08(-0.14%)
Feb 21, 2018	58.43	59.21	57.96	58.35	259,506	+0.00(+0.00%)
Feb 20, 2018	58.52	59.17	58.22	58.35	275,616	-0.44(-0.75%)
Feb 16, 2018		58.79	58.79	58.79	0	-0.17(-0.30%)
Feb 15, 2018	58.56	59.16	58.33	58.97	521,877	+0.77(+1.32%)
Feb 14, 2018	56.50	58.21	56.35	58.20	695,515	+1.43(+2.52%)
Feb 13, 2018	56.48	56.99	56.33	56.77	209,218	+0.02(+0.03%)
Feb 12, 2018	56.18	57.04	55.53	56.75	512,221	+0.92(+1.64%)
Feb 09, 2018	55.35	56.17	54.19	55.83	629,842	+0.98(+1.79%)
Feb 08, 2018	56.70	56.93	54.85	54.85	368,394	-1.72(-3.05%)
Feb 07, 2018	56.44	58.06	56.33	56.57	395,846	-0.01(-0.02%)
Feb 06, 2018	54.37	56.90	52.39	56.58	612,593	+0.27(+0.47%)
Feb 05, 2018	57.86	58.70	55.59	56.32	508,896	-2.15(-3.67%)
Feb 02, 2018	58.89	58.89	58.11	58.46	392,277	-0.67(-1.13%)

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.