Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	51.29	51.48	51.01	51.27	462,220	-0.04(-0.07%)
Sep 28, 2017	51.34	51.61	51.03	51.30	441,098	-0.23(-0.44%)
Sep 27, 2017			51.46	51.53	614,238	-0.05(-0.11%)
Sep 26, 2017	51.41	51.68	51.26	51.59	509,457	+0.26(+0.50%)
Sep 25, 2017	51.33	51.51	50.84	51.33	602,290	-0.14(-0.27%)
Sep 22, 2017	50.15	51.59	50.15	51.47	856,142	+1.38(+2.76%)
Sep 21, 2017	50.08	50.17	49.75	50.09	1,015,884	+0.04(+0.07%)
Sep 20, 2017	50.00	50.32	49.83	50.05	560,887	+0.15(+0.29%)
Sep 19, 2017	49.55	49.93	49.52	49.90	472,368	+0.30(+0.61%)
Sep 18, 2017	49.02	49.68	48.93	49.60	535,181	+0.70(+1.42%)
Sep 15, 2017	48.81	49.07	48.60	48.91	702,525	+0.14(+0.28%)
Sep 14, 2017	49.20	49.20	48.72	48.77	673,971	-0.50(-1.02%)
Sep 13, 2017	49.57	49.57	49.20	49.27	379,148	-0.43(-0.87%)
Sep 12, 2017	50.09	50.18	49.61	49.70	421,051	-0.29(-0.59%)
Sep 11, 2017	49.46	50.00	49.35	49.99	605,064	+0.76(+1.54%)
Sep 08, 2017	49.40	49.40	48.78	49.23	589,764	-0.16(-0.33%)
Sep 07, 2017	49.29	49.43	49.03	49.40	287,801	+0.18(+0.37%)
Sep 06, 2017	50.01	50.01	49.11	49.22	1,124,991	-0.58(-1.16%)
Sep 05, 2017	49.80	49.99	49.51	49.79	781,652	-0.16(-0.33%)

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.