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 (%)
May 29, 2020	59.44	59.73	58.80	59.18	839,272	-0.64(-1.08%)
May 28, 2020	58.97	62.05	58.97	59.82	1,661,000	+1.39(+2.38%)
May 27, 2020	57.89	58.47	56.82	58.43	544,733	+2.83(+5.09%)
May 26, 2020	55.37	56.08	55.12	55.60	439,423	+1.65(+3.05%)
May 22, 2020	54.17	54.27	53.51	53.96	471,971	-0.32(-0.59%)
May 21, 2020	53.95	54.67	53.27	54.28	638,956	+0.14(+0.26%)
May 20, 2020	54.76	55.17	53.76	54.14	730,841	-0.17(-0.31%)
May 19, 2020	54.50	56.18	54.31	54.31	681,005	-0.30(-0.55%)
May 18, 2020	53.77	54.99	53.19	54.61	603,795	+2.59(+4.98%)
May 15, 2020	48.71	52.76	48.37	52.02	1,031,698	+3.38(+6.94%)
May 14, 2020	50.36	50.56	47.75	48.64	1,348,826	-2.29(-4.50%)
May 13, 2020	52.19	52.19	50.36	50.93	746,859	-1.59(-3.03%)
May 12, 2020	55.16	55.32	52.34	52.53	578,815	-2.48(-4.51%)
May 11, 2020	54.66	55.50	53.98	55.00	672,302	-0.21(-0.38%)
May 08, 2020	53.71	55.73	53.38	55.21	931,301	+2.21(+4.18%)
May 07, 2020	54.10	54.16	52.60	53.00	624,653	+0.53(+1.01%)
May 06, 2020	51.39	52.87	51.08	52.47	772,608	+1.44(+2.83%)
May 05, 2020	49.78	51.66	49.26	51.03	819,020	+2.91(+6.05%)
May 04, 2020	48.26	48.95	47.42	48.12	684,203	-0.61(-1.26%)

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.