Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.96	60.21	59.53	59.94	184,798	-0.01(-0.02%)
May 27, 2021	60.14	60.30	59.49	59.95	348,436	+0.16(+0.27%)
May 26, 2021	59.42	59.82	59.21	59.79	202,099	+0.36(+0.61%)
May 25, 2021	59.55	60.03	59.16	59.42	243,444	+0.02(+0.03%)
May 24, 2021	60.31	60.31	59.22	59.40	207,337	-0.43(-0.72%)
May 21, 2021	59.88	60.30	59.62	59.84	157,971	+0.08(+0.13%)
May 20, 2021	59.50	59.91	59.15	59.76	203,985	+0.30(+0.50%)
May 19, 2021	59.38	59.59	58.64	59.46	231,200	-0.41(-0.69%)
May 18, 2021	61.31	61.51	59.86	59.87	312,134	-1.69(-2.74%)
May 17, 2021	61.94	62.10	61.14	61.56	152,039	-0.54(-0.88%)
May 14, 2021	61.25	62.17	60.83	62.11	309,830	+1.36(+2.23%)
May 13, 2021	60.37	61.52	60.31	60.75	370,058	+0.27(+0.44%)
May 12, 2021	62.13	62.68	60.50	60.48	253,117	-1.74(-2.79%)
May 11, 2021	62.36	63.09	62.15	62.22	360,446	-0.69(-1.09%)
May 10, 2021	63.05	63.49	62.80	62.91	199,415	-0.14(-0.23%)
May 07, 2021	62.32	63.57	62.11	63.05	346,141	+0.59(+0.95%)
May 06, 2021	62.58	62.75	62.01	62.46	264,299	-0.23(-0.37%)
May 05, 2021	63.08	64.11	62.38	62.69	317,186	-1.49(-2.32%)
May 04, 2021	65.33	65.61	63.42	64.18	326,394	-0.09(-0.13%)

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.