Indicators

Bwx Technologies Inc (NY: BWXT )

89.90 +0.96 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.94	59.18	57.94	57.88	1,244,741	-0.30(-0.52%)
Feb 27, 2018	59.62	60.11	58.16	58.19	683,973	-1.41(-2.36%)
Feb 26, 2018	59.30	59.62	58.89	59.59	383,632	+0.54(+0.92%)
Feb 23, 2018	58.71	59.05	58.18	59.05	303,314	+0.63(+1.07%)
Feb 22, 2018			57.99	58.42	432,490	-0.08(-0.14%)
Feb 21, 2018	58.58	59.37	58.12	58.51	258,818	+0.00(+0.00%)
Feb 20, 2018	58.67	59.33	58.37	58.51	274,886	-0.44(-0.75%)
Feb 16, 2018		58.95	58.95	58.95	0	-0.17(-0.30%)
Feb 15, 2018	58.72	59.32	58.48	59.12	520,494	+0.77(+1.32%)
Feb 14, 2018	56.65	58.36	56.50	58.35	693,671	+1.43(+2.52%)
Feb 13, 2018	56.63	57.14	56.48	56.92	208,663	+0.02(+0.03%)
Feb 12, 2018	56.33	57.19	55.68	56.90	510,863	+0.92(+1.64%)
Feb 09, 2018	55.49	56.32	54.33	55.98	628,172	+0.98(+1.79%)
Feb 08, 2018	56.85	57.08	55.00	55.00	367,418	-1.73(-3.05%)
Feb 07, 2018	56.59	58.21	56.48	56.72	394,797	-0.01(-0.02%)
Feb 06, 2018	54.52	57.06	52.53	56.73	610,969	+0.27(+0.47%)
Feb 05, 2018	58.01	58.86	55.74	56.47	507,546	-2.15(-3.67%)
Feb 02, 2018	59.05	59.05	58.27	58.62	391,237	-0.67(-1.13%)

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.