Indicators

Bwx Technologies Inc (NY: BWXT )

97.34 +1.80 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.61	55.61	55.61	0	-0.38(-0.67%)
Dec 28, 2017	55.85	56.02	55.48	55.98	306,205	+0.30(+0.54%)
Dec 27, 2017	55.35	56.08	55.29	55.68	585,306	+0.33(+0.60%)
Dec 26, 2017	55.82	56.03	55.28	55.35	254,857	-0.57(-1.02%)
Dec 22, 2017	55.94	56.02	55.64	55.92	236,488	+0.15(+0.26%)
Dec 21, 2017	56.22	56.41	55.68	55.77	596,310	-0.32(-0.57%)
Dec 20, 2017	56.25	56.30	55.62	56.09	254,555	-0.02(-0.03%)
Dec 19, 2017	56.31	56.69	55.92	56.11	458,425	+0.00(+0.00%)
Dec 18, 2017	56.30	56.50	56.01	56.11	522,036	+0.12(+0.21%)
Dec 15, 2017	55.62	56.53	55.44	55.99	993,698	+0.88(+1.60%)
Dec 14, 2017	55.68	55.80	54.96	55.11	1,098,469	-0.57(-1.02%)
Dec 13, 2017	55.91	55.96	55.54	55.68	666,671	-0.23(-0.41%)
Dec 12, 2017	56.06	56.23	55.73	55.91	337,989	-0.13(-0.23%)
Dec 11, 2017	56.88	56.88	55.89	56.04	466,777	-0.94(-1.65%)
Dec 08, 2017	56.97	56.99	56.42	56.98	339,743	+0.20(+0.36%)
Dec 07, 2017	56.33	56.89	56.17	56.77	300,991	+0.43(+0.77%)
Dec 06, 2017	56.49	56.77	56.05	56.34	259,457	-0.20(-0.36%)
Dec 05, 2017	56.77	57.32	56.43	56.54	463,809	-0.23(-0.40%)
Dec 04, 2017	57.30	57.78	56.75	56.77	569,241	-0.11(-0.19%)

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.