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 (%)
Feb 28, 2020	51.29	52.56	50.24	51.49	1,244,582	-1.81(-3.40%)
Feb 27, 2020	56.39	56.44	53.06	53.30	1,544,175	-4.17(-7.25%)
Feb 26, 2020	57.22	58.01	56.72	57.47	1,249,958	+0.42(+0.74%)
Feb 25, 2020	61.97	61.97	55.52	57.05	2,062,914	-8.09(-12.42%)
Feb 24, 2020	64.08	65.49	63.49	65.14	511,011	-0.72(-1.10%)
Feb 21, 2020	65.97	66.03	65.59	65.87	462,751	-0.26(-0.40%)
Feb 20, 2020	65.37	66.26	65.09	66.13	447,687	+0.58(+0.89%)
Feb 19, 2020	65.26	65.66	65.15	65.55	322,087	+0.43(+0.66%)
Feb 18, 2020	64.34	65.18	64.11	65.12	285,374	+0.68(+1.05%)
Feb 14, 2020	64.34	64.60	63.93	64.44	238,777	+0.08(+0.12%)
Feb 13, 2020	63.47	64.55	63.47	64.36	382,760	+0.65(+1.02%)
Feb 12, 2020	63.26	63.80	63.05	63.72	631,169	+0.63(+1.00%)
Feb 11, 2020	62.33	63.20	62.33	63.09	467,624	+0.76(+1.22%)
Feb 10, 2020	61.60	62.39	61.60	62.33	483,789	+0.65(+1.05%)
Feb 07, 2020	61.39	61.99	61.21	61.68	564,673	+0.14(+0.23%)
Feb 06, 2020	61.81	62.17	61.54	61.54	269,257	-0.13(-0.21%)
Feb 05, 2020	61.29	61.96	61.06	61.67	412,039	+0.92(+1.51%)
Feb 04, 2020	60.49	60.99	60.21	60.75	589,610	+0.96(+1.60%)

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.