Indicators

Bwx Technologies Inc (NY: BWXT )

88.64 -1.65 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	68.18	68.47	67.83	68.24	923,365	+0.30(+0.44%)
Jul 28, 2023	67.81	68.16	67.39	67.95	683,232	+0.33(+0.48%)
Jul 27, 2023	68.97	68.97	67.17	67.62	600,848	-1.54(-2.23%)
Jul 26, 2023	69.07	69.87	68.92	69.16	466,930	-0.05(-0.07%)
Jul 25, 2023	68.64	69.28	68.19	69.21	543,244	+0.13(+0.19%)
Jul 24, 2023	69.60	69.95	69.02	69.08	438,611	-0.63(-0.91%)
Jul 21, 2023	69.65	69.87	69.17	69.72	474,266	+0.14(+0.20%)
Jul 20, 2023	69.23	69.70	68.91	69.58	875,576	+0.84(+1.22%)
Jul 19, 2023	69.11	69.23	68.20	68.74	607,096	-0.46(-0.67%)
Jul 18, 2023	69.88	70.33	69.17	69.20	557,034	-0.50(-0.72%)
Jul 17, 2023	68.35	69.84	68.31	69.71	426,947	+1.36(+1.98%)
Jul 14, 2023	69.76	69.76	68.32	68.35	572,946	-1.52(-2.18%)
Jul 13, 2023	69.99	70.41	69.84	69.87	439,518	-0.22(-0.31%)
Jul 12, 2023	70.73	70.80	69.93	70.09	463,377	-0.39(-0.55%)
Jul 11, 2023	70.28	70.66	69.92	70.48	910,619	+0.02(+0.03%)
Jul 10, 2023	70.12	70.87	70.12	70.46	696,688	+0.30(+0.42%)
Jul 07, 2023	70.10	70.66	69.98	70.16	449,874	+0.04(+0.06%)
Jul 06, 2023	69.82	70.55	69.38	70.12	511,214	+0.04(+0.06%)
Jul 05, 2023	70.38	70.71	69.79	70.08	542,211	-0.51(-0.73%)

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.