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, 2019	49.31	49.96	48.51	48.53	869,254	-0.72(-1.47%)
Feb 27, 2019	49.54	50.00	49.13	49.25	1,460,767	+0.05(+0.09%)
Feb 26, 2019	50.75	53.54	48.35	49.21	2,747,001	+0.19(+0.40%)
Feb 25, 2019	49.33	49.72	48.95	49.01	1,260,132	-0.15(-0.30%)
Feb 22, 2019	48.34	49.18	48.22	49.16	587,700	+1.07(+2.22%)
Feb 21, 2019	48.02	48.24	47.69	48.09	563,884	+0.04(+0.08%)
Feb 20, 2019	47.74	48.18	47.56	48.06	587,894	+0.28(+0.58%)
Feb 19, 2019	47.58	48.06	47.36	47.78	584,583	+0.08(+0.17%)
Feb 15, 2019	46.72	47.70	46.48	47.69	590,829	+1.26(+2.72%)
Feb 14, 2019	45.77	46.46	45.52	46.43	571,008	+0.65(+1.42%)
Feb 13, 2019	45.65	45.87	45.11	45.78	489,177	+0.24(+0.53%)
Feb 12, 2019	45.39	45.71	44.98	45.54	508,353	+0.47(+1.05%)
Feb 11, 2019	45.05	45.31	44.70	45.07	798,345	+0.19(+0.41%)
Feb 08, 2019	44.57	45.10	44.35	44.89	542,609	-0.16(-0.35%)
Feb 07, 2019	44.84	45.24	44.49	45.04	590,203	+0.06(+0.12%)
Feb 06, 2019	44.88	45.21	44.56	44.99	479,927	+0.12(+0.27%)
Feb 05, 2019	44.59	45.15	44.43	44.87	915,296	+0.32(+0.73%)
Feb 04, 2019	43.44	44.60	43.38	44.54	772,073	+1.16(+2.67%)

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.