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 (%)
Jul 31, 2017	48.50	48.79	47.96	48.11	674,784	-0.26(-0.55%)
Jul 28, 2017	48.22	48.57	47.93	48.38	1,417,837	+0.13(+0.27%)
Jul 27, 2017	48.28	48.47	47.93	48.25	887,664	+0.12(+0.25%)
Jul 26, 2017	48.27	48.35	47.84	48.13	608,343	-0.12(-0.25%)
Jul 25, 2017	47.66	48.46	47.55	48.25	754,695	+0.79(+1.67%)
Jul 24, 2017	47.13	47.52	46.99	47.45	488,640	+0.34(+0.72%)
Jul 21, 2017	46.86	47.16	46.56	47.12	814,790	+0.37(+0.78%)
Jul 20, 2017	46.65	46.84	46.46	46.75	498,385	+0.18(+0.39%)
Jul 19, 2017	46.16	46.72	45.98	46.57	707,656	+0.46(+0.99%)
Jul 18, 2017	46.23	46.33	46.04	46.11	560,104	-0.15(-0.32%)
Jul 17, 2017	46.01	46.36	45.83	46.26	738,929	+0.23(+0.50%)
Jul 14, 2017	45.87	46.30	45.79	46.03	540,364	+0.18(+0.40%)
Jul 13, 2017	45.63	45.87	45.54	45.85	570,340	+0.23(+0.50%)
Jul 12, 2017	45.38	45.76	45.38	45.62	589,213	+0.50(+1.11%)
Jul 11, 2017	44.92	45.21	44.67	45.12	715,208	+0.18(+0.41%)
Jul 10, 2017	44.70	45.17	44.56	44.93	507,354	+0.11(+0.24%)
Jul 07, 2017	44.69	44.90	44.39	44.82	459,204	+0.26(+0.57%)
Jul 06, 2017	44.56	44.83	44.28	44.57	1,099,882	-0.16(-0.35%)
Jul 05, 2017	44.37	44.81	44.25	44.72	941,854	+0.34(+0.76%)

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.