Indicators

Bwx Technologies Inc (NY: BWXT )

95.99 +1.30 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.20	51.91	50.42	50.50	1,214,348	-0.84(-1.63%)
Apr 28, 2022	51.06	51.51	50.61	51.33	453,460	+0.61(+1.21%)
Apr 27, 2022	50.67	51.38	50.20	50.72	464,456	-0.12(-0.23%)
Apr 26, 2022	51.51	52.13	50.79	50.84	428,359	-1.07(-2.06%)
Apr 25, 2022	53.14	53.14	50.99	51.91	542,981	-1.24(-2.34%)
Apr 22, 2022	53.95	54.53	53.11	53.15	498,762	-0.78(-1.44%)
Apr 21, 2022	55.32	55.46	53.59	53.93	791,523	-1.18(-2.14%)
Apr 20, 2022	54.98	55.44	54.63	55.11	455,793	+0.41(+0.75%)
Apr 19, 2022	54.29	55.35	54.29	54.70	445,198	+0.29(+0.54%)
Apr 18, 2022	54.20	55.45	54.11	54.40	634,712	+0.11(+0.20%)
Apr 14, 2022	53.74	54.59	53.74	54.30	416,131	+0.86(+1.60%)
Apr 13, 2022	53.42	54.16	53.19	53.44	374,930	+0.19(+0.37%)
Apr 12, 2022	53.41	53.88	53.12	53.25	487,138	+0.10(+0.18%)
Apr 11, 2022	53.50	53.88	52.98	53.15	387,858	-0.28(-0.53%)
Apr 08, 2022	53.82	54.47	53.37	53.43	562,746	-0.46(-0.85%)
Apr 07, 2022	52.39	53.92	52.14	53.89	487,767	+1.39(+2.65%)
Apr 06, 2022	51.71	53.51	51.70	52.50	677,391	+0.54(+1.05%)
Apr 05, 2022	52.57	52.96	51.90	51.95	937,710	-0.57(-1.09%)
Apr 04, 2022	52.46	52.76	51.64	52.53	540,038	-0.17(-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.