Indicators

Bwx Technologies Inc (NY: BWXT )

97.34 +1.80 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.13	60.38	59.70	60.11	184,290	-0.01(-0.02%)
May 27, 2021	60.31	60.46	59.66	60.12	347,478	+0.16(+0.27%)
May 26, 2021	59.59	59.98	59.38	59.95	201,544	+0.37(+0.61%)
May 25, 2021	59.71	60.19	59.32	59.59	242,775	+0.02(+0.03%)
May 24, 2021	60.47	60.47	59.39	59.57	206,767	-0.43(-0.72%)
May 21, 2021	60.05	60.47	59.78	60.00	157,537	+0.08(+0.13%)
May 20, 2021	59.66	60.08	59.31	59.92	203,424	+0.30(+0.50%)
May 19, 2021	59.54	59.75	58.80	59.63	230,564	-0.41(-0.69%)
May 18, 2021	61.48	61.68	60.02	60.04	311,276	-1.69(-2.74%)
May 17, 2021	62.11	62.27	61.31	61.73	151,621	-0.55(-0.88%)
May 14, 2021	61.41	62.34	60.99	62.28	308,979	+1.36(+2.23%)
May 13, 2021	60.53	61.69	60.48	60.92	369,041	+0.27(+0.44%)
May 12, 2021	62.31	62.85	60.67	60.65	252,421	-1.74(-2.79%)
May 11, 2021	62.54	63.27	62.33	62.39	359,456	-0.69(-1.09%)
May 10, 2021	63.23	63.67	62.98	63.08	198,867	-0.14(-0.23%)
May 07, 2021	62.49	63.74	62.28	63.23	345,190	+0.59(+0.95%)
May 06, 2021	62.76	62.92	62.18	62.63	263,573	-0.23(-0.37%)
May 05, 2021	63.25	64.29	62.55	62.86	316,314	-1.49(-2.32%)
May 04, 2021	65.51	65.79	63.60	64.36	325,497	-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.