Indicators

Bwx Technologies Inc (NY: BWXT )

108.59 +1.28 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	106.77	108.25	106.09	107.31	738,064	+1.02(+0.96%)
Sep 25, 2024	107.26	107.87	105.55	106.29	640,305	-0.42(-0.39%)
Sep 24, 2024	105.60	106.94	104.81	106.71	567,640	+1.09(+1.03%)
Sep 23, 2024	103.00	107.40	102.42	105.62	1,054,552	+2.78(+2.70%)
Sep 20, 2024	100.00	102.99	98.70	102.84	2,186,799	+4.82(+4.92%)
Sep 19, 2024	98.50	98.65	97.10	98.02	447,039	+0.93(+0.96%)
Sep 18, 2024	98.26	98.50	96.71	97.09	486,561	-0.68(-0.70%)
Sep 17, 2024	98.16	98.48	96.90	97.77	585,544	-0.58(-0.59%)
Sep 16, 2024	98.80	99.11	98.05	98.35	502,445	-0.07(-0.07%)
Sep 13, 2024	98.64	99.15	97.97	98.42	589,913	-0.04(-0.04%)
Sep 12, 2024	96.52	98.70	96.06	98.46	455,796	+1.91(+1.98%)
Sep 11, 2024	95.53	96.96	94.07	96.55	422,099	+0.79(+0.82%)
Sep 10, 2024	96.66	97.08	94.94	95.76	234,127	-0.61(-0.63%)
Sep 09, 2024	96.29	96.81	95.69	96.37	370,995	+0.63(+0.66%)
Sep 06, 2024	97.56	97.94	95.70	95.74	379,527	-1.82(-1.87%)
Sep 05, 2024	98.82	99.11	96.67	97.56	318,652	-1.14(-1.16%)
Sep 04, 2024	98.61	99.27	98.21	98.70	386,101	-0.22(-0.22%)

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.