Indicators

Bwx Technologies Inc (NY: BWXT )

89.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.44	59.72	58.80	59.17	839,355	-0.64(-1.08%)
May 28, 2020	58.97	62.04	58.97	59.82	1,661,163	+1.39(+2.38%)
May 27, 2020	57.89	58.46	56.81	58.43	544,786	+2.83(+5.09%)
May 26, 2020	55.36	56.07	55.12	55.60	439,466	+1.65(+3.05%)
May 22, 2020	54.16	54.27	53.50	53.95	472,018	-0.32(-0.59%)
May 21, 2020	53.94	54.66	53.26	54.28	639,019	+0.14(+0.26%)
May 20, 2020	54.76	55.16	53.76	54.13	730,913	-0.17(-0.31%)
May 19, 2020	54.49	56.18	54.30	54.30	681,072	-0.30(-0.55%)
May 18, 2020	53.76	54.99	53.19	54.61	603,854	+2.59(+4.98%)
May 15, 2020	48.70	52.75	48.36	52.01	1,031,799	+3.38(+6.94%)
May 14, 2020	50.35	50.55	47.75	48.64	1,348,958	-2.29(-4.50%)
May 13, 2020	52.18	52.18	50.35	50.93	746,932	-1.59(-3.03%)
May 12, 2020	55.15	55.32	52.33	52.52	578,872	-2.48(-4.51%)
May 11, 2020	54.65	55.50	53.97	55.00	672,368	-0.21(-0.38%)
May 08, 2020	53.71	55.72	53.38	55.21	931,392	+2.21(+4.18%)
May 07, 2020	54.09	54.16	52.60	52.99	624,714	+0.53(+1.01%)
May 06, 2020	51.38	52.86	51.08	52.46	772,684	+1.44(+2.83%)
May 05, 2020	49.78	51.65	49.25	51.02	819,101	+2.91(+6.05%)
May 04, 2020	48.25	48.94	47.41	48.11	684,270	-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.