Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.34	27.58	27.30	27.42	726,315	+0.12(+0.43%)
Nov 27, 2015	27.01	27.45	26.91	27.31	296,369	+0.19(+0.70%)
Nov 25, 2015	27.34	27.12	27.12	27.12	373,410	-0.19(-0.69%)
Nov 24, 2015	26.83	27.36	26.66	27.31	766,527	+0.46(+1.71%)
Nov 23, 2015	26.48	27.13	26.31	26.85	704,263	+0.36(+1.36%)
Nov 20, 2015	26.50	26.71	26.28	26.49	672,935	+0.09(+0.34%)
Nov 19, 2015	26.43	26.47	26.14	26.40	554,301	-0.05(-0.20%)
Nov 18, 2015	26.08	26.53	26.03	26.45	1,227,781	+0.48(+1.84%)
Nov 17, 2015	26.32	26.36	25.95	25.97	770,902	-0.29(-1.10%)
Nov 16, 2015	25.68	26.28	25.68	26.26	690,878	+0.39(+1.49%)
Nov 13, 2015	25.51	26.08	25.46	25.87	733,162	+0.30(+1.16%)
Nov 12, 2015	26.75	26.75	25.53	25.58	1,256,004	-1.12(-4.21%)
Nov 11, 2015	26.44	26.75	26.22	26.70	906,333	+0.32(+1.23%)
Nov 10, 2015	26.13	26.48	26.13	26.38	1,062,822	+0.26(+1.00%)
Nov 09, 2015	26.23	26.43	26.11	26.12	1,058,998	-0.05(-0.21%)
Nov 06, 2015	26.35	26.50	25.98	26.17	802,975	-0.09(-0.34%)
Nov 05, 2015	26.56	27.44	26.21	26.26	1,000,825	+0.54(+2.10%)
Nov 04, 2015	25.77	25.93	25.50	25.72	751,789	-0.04(-0.14%)
Nov 03, 2015	25.43	26.08	25.41	25.76	837,018	+0.35(+1.38%)

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.