Indicators

Bwx Technologies Inc (NY: BWXT )

88.68 +0.22 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.26	54.30	53.45	53.57	358,986	-0.59(-1.09%)
Sep 27, 2019	54.84	54.84	53.70	54.16	476,866	-0.58(-1.06%)
Sep 26, 2019	54.89	55.10	54.40	54.74	231,692	-0.04(-0.07%)
Sep 25, 2019	54.56	55.02	54.18	54.77	542,732	+0.31(+0.57%)
Sep 24, 2019	55.56	55.58	54.31	54.47	423,009	-0.98(-1.77%)
Sep 23, 2019	55.52	56.06	55.34	55.45	317,327	-0.38(-0.69%)
Sep 20, 2019	56.27	56.68	55.26	55.83	949,567	-0.39(-0.70%)
Sep 19, 2019	56.29	57.12	55.94	56.23	489,095	-0.22(-0.38%)
Sep 18, 2019	56.54	56.55	55.51	56.44	678,703	-0.12(-0.22%)
Sep 17, 2019	55.98	56.88	55.65	56.56	803,712	+0.52(+0.92%)
Sep 16, 2019	56.10	56.74	55.80	56.05	834,772	+0.06(+0.10%)
Sep 13, 2019	56.18	56.22	55.58	55.99	479,216	-0.09(-0.17%)
Sep 12, 2019	56.36	56.36	55.68	56.09	337,475	-0.12(-0.22%)
Sep 11, 2019	56.18	56.49	55.63	56.21	784,391	+0.04(+0.07%)
Sep 10, 2019	55.35	56.27	54.89	56.17	616,328	+0.71(+1.28%)
Sep 09, 2019	56.33	56.35	55.13	55.46	399,735	-0.63(-1.12%)
Sep 06, 2019	56.00	56.34	55.57	56.09	284,411	+0.18(+0.32%)
Sep 05, 2019	55.98	56.39	55.72	55.91	440,754	+0.54(+0.98%)
Sep 04, 2019	56.18	56.18	55.30	55.36	297,296	-0.29(-0.52%)

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.