Indicators

Bwx Technologies Inc (NY: BWXT )

88.50 +0.81 (+0.93%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	54.86	55.47	53.77	54.15	287,895	-0.65(-1.18%)
Nov 27, 2020	55.33	55.83	54.54	54.80	114,077	-0.52(-0.95%)
Nov 25, 2020	55.70	55.72	54.67	55.32	312,190	-0.50(-0.90%)
Nov 24, 2020	54.78	56.06	54.61	55.82	325,477	+1.51(+2.79%)
Nov 23, 2020	53.52	54.59	53.38	54.31	294,828	+1.10(+2.08%)
Nov 20, 2020	54.36	54.82	53.21	53.21	479,735	-1.07(-1.96%)
Nov 19, 2020	53.89	54.46	53.13	54.27	322,679	+0.23(+0.42%)
Nov 18, 2020	53.92	54.94	53.92	54.04	390,132	+0.28(+0.51%)
Nov 17, 2020	53.01	54.04	52.90	53.77	321,957	+0.13(+0.25%)
Nov 16, 2020	53.97	54.24	53.20	53.64	392,922	+0.15(+0.28%)
Nov 13, 2020	52.91	53.82	52.91	53.48	294,263	+1.03(+1.97%)
Nov 12, 2020	52.55	53.26	52.39	52.45	444,308	-0.26(-0.49%)
Nov 11, 2020	52.38	52.85	52.16	52.71	417,788	+0.40(+0.76%)
Nov 10, 2020	52.00	52.66	51.62	52.31	470,222	+0.72(+1.40%)
Nov 09, 2020	54.42	54.53	51.36	51.59	502,230	-0.65(-1.25%)
Nov 06, 2020	51.97	52.45	51.51	52.24	421,686	+0.27(+0.51%)
Nov 05, 2020	51.64	52.54	51.25	51.98	510,506	+0.46(+0.90%)
Nov 04, 2020	52.29	53.14	51.30	51.51	394,792	-1.08(-2.06%)
Nov 03, 2020	52.88	53.53	52.08	52.59	416,656	+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.