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 (%)
Feb 28, 2023	60.61	60.89	59.99	60.01	765,758	-0.58(-0.96%)
Feb 27, 2023	59.97	60.83	59.80	60.59	726,571	+0.78(+1.30%)
Feb 24, 2023	59.89	60.45	58.51	59.81	1,126,785	+1.54(+2.65%)
Feb 23, 2023	58.46	59.44	58.00	58.27	417,778	-0.08(-0.13%)
Feb 22, 2023	58.31	59.02	58.26	58.35	385,435	-0.23(-0.39%)
Feb 21, 2023	59.43	59.43	58.21	58.58	375,168	-0.86(-1.45%)
Feb 17, 2023	59.37	59.52	58.86	59.44	464,038	+0.15(+0.25%)
Feb 16, 2023	58.87	60.06	58.71	59.29	371,464	-0.10(-0.17%)
Feb 15, 2023	58.52	59.49	58.31	59.39	309,363	+0.57(+0.97%)
Feb 14, 2023	58.75	59.14	58.38	58.82	491,447	+0.01(+0.02%)
Feb 13, 2023	58.91	59.64	58.63	58.81	392,500	+0.16(+0.27%)
Feb 10, 2023	58.09	58.82	58.00	58.65	227,645	+0.72(+1.24%)
Feb 09, 2023	58.73	58.94	57.74	57.94	366,872	-0.50(-0.86%)
Feb 08, 2023	59.21	59.48	58.40	58.44	308,274	-1.02(-1.72%)
Feb 07, 2023	58.62	59.48	58.32	59.46	473,621	+0.43(+0.73%)
Feb 06, 2023	59.13	59.65	58.81	59.03	658,763	-0.18(-0.30%)
Feb 03, 2023	59.79	60.08	59.09	59.20	264,978	-0.71(-1.18%)
Feb 02, 2023	59.45	60.26	58.23	59.91	1,148,649	+0.45(+0.76%)

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.