Indicators

Bwx Technologies Inc (NY: BWXT )

88.49 +0.08 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	54.87	55.48	53.77	54.15	287,867	-0.65(-1.18%)
Nov 27, 2020	55.33	55.84	54.55	54.80	114,066	-0.52(-0.95%)
Nov 25, 2020	55.71	55.73	54.68	55.33	312,159	-0.50(-0.90%)
Nov 24, 2020	54.78	56.07	54.61	55.83	325,445	+1.51(+2.79%)
Nov 23, 2020	53.53	54.60	53.38	54.32	294,799	+1.10(+2.08%)
Nov 20, 2020	54.36	54.83	53.21	53.21	479,688	-1.07(-1.96%)
Nov 19, 2020	53.90	54.46	53.14	54.28	322,648	+0.23(+0.42%)
Nov 18, 2020	53.93	54.94	53.93	54.05	390,094	+0.28(+0.51%)
Nov 17, 2020	53.02	54.05	52.90	53.77	321,925	+0.13(+0.25%)
Nov 16, 2020	53.97	54.25	53.20	53.64	392,883	+0.15(+0.28%)
Nov 13, 2020	52.91	53.82	52.91	53.49	294,234	+1.03(+1.97%)
Nov 12, 2020	52.55	53.26	52.40	52.46	444,265	-0.26(-0.49%)
Nov 11, 2020	52.39	52.85	52.16	52.71	417,747	+0.40(+0.76%)
Nov 10, 2020	52.01	52.67	51.62	52.31	470,176	+0.72(+1.40%)
Nov 09, 2020	54.43	54.53	51.36	51.59	502,181	-0.65(-1.25%)
Nov 06, 2020	51.97	52.46	51.51	52.25	421,645	+0.27(+0.51%)
Nov 05, 2020	51.65	52.54	51.25	51.98	510,456	+0.46(+0.90%)
Nov 04, 2020	52.29	53.15	51.31	51.52	394,753	-1.08(-2.06%)
Nov 03, 2020	52.88	53.54	52.09	52.60	416,615	+0.47(+0.91%)

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.