Indicators

Bwx Technologies Inc (NY: BWXT )

89.01 +1.33 (+1.52%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.90	43.15		43.00	924,482	+0.86(+2.04%)
Jan 28, 2022	42.51	42.73	41.14	42.14	1,677,083	-0.59(-1.38%)
Jan 27, 2022	44.24	44.69	42.55	42.73	1,178,377	-1.29(-2.94%)
Jan 26, 2022	46.09	46.66	43.70	44.03	1,231,231	-2.01(-4.37%)
Jan 25, 2022	46.01	46.45	45.02	46.03	723,707	-0.38(-0.81%)
Jan 24, 2022	46.02	46.55	45.21	46.41	973,346	-0.37(-0.78%)
Jan 21, 2022	46.64	47.46	46.45	46.78	1,017,601	-0.19(-0.41%)
Jan 20, 2022	47.96	48.21	46.88	46.97	717,607	-0.54(-1.14%)
Jan 19, 2022	47.29	47.98	46.87	47.51	743,464	+0.70(+1.49%)
Jan 18, 2022	46.37	47.16	45.88	46.82	683,341	+0.15(+0.33%)
Jan 14, 2022				46.66	0	+0.16(+0.35%)
Jan 13, 2022	45.79	47.23	44.83	46.50	1,092,037	-0.01(-0.02%)
Jan 12, 2022	46.80	47.34	46.28	46.51	541,016	-0.66(-1.39%)
Jan 11, 2022	46.88	47.23	46.44	47.16	559,447	+0.50(+1.08%)
Jan 10, 2022	47.59	47.63	46.48	46.66	783,787	-0.71(-1.49%)
Jan 07, 2022	46.72	47.63	46.66	47.37	582,606	+0.80(+1.72%)
Jan 06, 2022	46.46	46.91	45.64	46.57	555,462	+0.35(+0.75%)
Jan 05, 2022	47.44	47.68	46.15	46.22	589,614	-1.29(-2.72%)
Jan 04, 2022	47.05	47.53	46.95	47.51	757,816	+0.63(+1.34%)

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.