Indicators

Bwx Technologies Inc (NY: BWXT )

98.88 +1.54 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.33	48.84	48.10	48.76	1,200,086	+0.62(+1.28%)
Jun 27, 2019	47.94	48.27	47.65	48.14	330,556	+0.38(+0.80%)
Jun 26, 2019	48.04	48.06	47.57	47.76	453,676	-0.21(-0.43%)
Jun 25, 2019	47.71	48.11	47.32	47.96	754,924	+0.22(+0.47%)
Jun 24, 2019	47.78	48.26	47.50	47.74	416,877	+0.07(+0.16%)
Jun 21, 2019	48.26	48.31	47.57	47.66	938,185	-0.76(-1.57%)
Jun 20, 2019	48.42	48.51	47.89	48.42	513,436	+1.25(+2.66%)
Jun 19, 2019	47.48	47.65	46.95	47.17	794,754	-0.34(-0.71%)
Jun 18, 2019	46.87	47.76	46.64	47.50	446,123	+0.94(+2.01%)
Jun 17, 2019	46.77	46.77	46.13	46.57	602,007	-0.19(-0.40%)
Jun 14, 2019	46.86	47.03	46.61	46.76	420,366	-0.08(-0.18%)
Jun 13, 2019	46.15	46.87	45.95	46.84	463,506	+0.94(+2.04%)
Jun 12, 2019	45.91	45.95	45.72	45.90	303,672	-0.04(-0.08%)
Jun 11, 2019	46.03	46.13	45.51	45.94	780,986	+0.27(+0.59%)
Jun 10, 2019	45.78	46.10	45.49	45.67	395,643	+0.34(+0.74%)
Jun 07, 2019	45.50	45.63	45.09	45.33	369,076	+0.10(+0.23%)
Jun 06, 2019	45.04	45.48	44.50	45.23	305,585	+0.33(+0.73%)
Jun 05, 2019	45.09	45.12	44.52	44.90	756,742	-0.02(-0.04%)
Jun 04, 2019	44.28	45.02	44.12	44.92	264,763	+1.07(+2.43%)

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.