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, 2022	48.17	51.80	48.07	51.75	2,864,646	+3.71(+7.72%)
Feb 25, 2022	47.26	48.36	47.20	48.04	1,092,729	+0.96(+2.04%)
Feb 24, 2022	43.24	47.34	43.05	47.08	1,876,773	+3.34(+7.64%)
Feb 23, 2022	42.79	44.92	42.11	43.74	1,410,602	+2.30(+5.54%)
Feb 22, 2022	42.20	42.29	41.43	41.44	831,669	-1.03(-2.42%)
Feb 18, 2022				42.47	0	-0.62(-1.44%)
Feb 17, 2022	43.33	43.33	42.67	43.09	658,814	-0.27(-0.63%)
Feb 16, 2022	43.42	43.84	43.12	43.36	793,102	-0.03(-0.07%)
Feb 15, 2022	42.99	43.57	42.91	43.39	705,733	+0.69(+1.61%)
Feb 14, 2022	42.66	42.97	42.31	42.70	918,457	-0.07(-0.16%)
Feb 11, 2022	42.31	43.09	42.31	42.77	576,387	+0.36(+0.85%)
Feb 10, 2022	43.59	44.15	42.20	42.41	353,683	-1.48(-3.38%)
Feb 09, 2022	43.14	43.92	42.97	43.89	485,303	+1.08(+2.51%)
Feb 08, 2022	42.38	42.93	42.09	42.82	528,634	+0.47(+1.10%)
Feb 07, 2022	42.16	42.73	41.69	42.35	520,124	+0.37(+0.88%)
Feb 04, 2022	42.51	42.65	41.46	41.98	723,389	-0.68(-1.59%)
Feb 03, 2022	42.75	43.32	42.58	42.66	520,387	-0.33(-0.77%)
Feb 02, 2022	43.00	43.50	42.64	42.99	596,929	+0.12(+0.27%)

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.