Indicators

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.06	51.77	50.29	50.37	1,217,456	-0.83(-1.63%)
Apr 28, 2022	50.93	51.38	50.48	51.20	454,620	+0.61(+1.21%)
Apr 27, 2022	50.54	51.25	50.08	50.59	465,645	-0.12(-0.23%)
Apr 26, 2022	51.38	52.00	50.66	50.71	429,455	-1.07(-2.06%)
Apr 25, 2022	53.00	53.00	50.86	51.77	544,371	-1.24(-2.34%)
Apr 22, 2022	53.81	54.39	52.98	53.01	500,039	-0.78(-1.44%)
Apr 21, 2022	55.18	55.32	53.45	53.79	793,549	-1.17(-2.14%)
Apr 20, 2022	54.84	55.29	54.49	54.96	456,959	+0.41(+0.75%)
Apr 19, 2022	54.15	55.21	54.15	54.56	446,338	+0.29(+0.54%)
Apr 18, 2022	54.06	55.30	53.97	54.27	636,336	+0.11(+0.20%)
Apr 14, 2022	53.61	54.45	53.61	54.16	417,197	+0.85(+1.60%)
Apr 13, 2022	53.29	54.02	53.05	53.31	375,889	+0.19(+0.37%)
Apr 12, 2022	53.28	53.74	52.99	53.11	488,385	+0.10(+0.18%)
Apr 11, 2022	53.36	53.74	52.85	53.01	388,851	-0.28(-0.53%)
Apr 08, 2022	53.68	54.33	53.24	53.30	564,186	-0.46(-0.85%)
Apr 07, 2022	52.26	53.78	52.01	53.75	489,016	+1.39(+2.65%)
Apr 06, 2022	51.58	53.37	51.57	52.36	679,125	+0.54(+1.05%)
Apr 05, 2022	52.43	52.83	51.76	51.82	940,110	-0.57(-1.09%)
Apr 04, 2022	52.33	52.63	51.50	52.39	541,420	-0.16(-0.31%)

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.