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 (%)
Feb 29, 2016	28.62	29.08	28.54	28.73	1,001,396	+0.06(+0.22%)
Feb 26, 2016	28.63	28.87	28.27	28.66	920,580	+0.37(+1.30%)
Feb 25, 2016	27.78	28.73	27.70	28.29	1,061,109	+0.63(+2.28%)
Feb 24, 2016	27.75	27.80	27.30	27.66	921,669	-0.24(-0.87%)
Feb 23, 2016	27.06	28.11	27.06	27.91	1,049,119	+0.82(+3.03%)
Feb 22, 2016	26.88	27.15	26.74	27.09	1,292,511	+0.27(+1.01%)
Feb 19, 2016	26.35	26.91	26.24	26.82	647,720	+0.38(+1.43%)
Feb 18, 2016	26.40	26.65	26.31	26.44	921,278	+0.03(+0.10%)
Feb 17, 2016	25.30	26.48	25.30	26.41	921,681	+1.18(+4.68%)
Feb 16, 2016	24.93	25.35	24.84	25.23	730,841	+0.57(+2.30%)
Feb 12, 2016	24.53	24.67	24.67	24.67	1,337,436	+0.27(+1.11%)
Feb 11, 2016	24.40	24.64	24.23	24.40	1,180,426	-0.37(-1.49%)
Feb 10, 2016	24.88	25.04	24.67	24.76	898,145	-0.04(-0.15%)
Feb 09, 2016	24.83	25.20	24.66	24.80	1,493,183	-0.27(-1.08%)
Feb 08, 2016	25.47	25.48	24.88	25.07	1,520,082	-0.70(-2.73%)
Feb 05, 2016	26.48	26.57	25.62	25.77	1,015,750	-0.70(-2.65%)
Feb 04, 2016	27.05	27.36	26.43	26.48	1,165,099	-0.67(-2.46%)
Feb 03, 2016	27.02	27.14	26.54	27.14	772,131	+0.31(+1.14%)
Feb 02, 2016	26.78	27.11	26.62	26.84	681,478	-0.18(-0.67%)

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.