Indicators

Bwx Technologies Inc (NY: BWXT )

89.90 +0.96 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.53	55.68	54.36	55.37	634,722	+1.04(+1.91%)
Jul 28, 2022	53.87	54.63	53.04	54.33	694,138	+1.05(+1.98%)
Jul 27, 2022	53.92	54.22	52.83	53.28	438,524	-0.25(-0.47%)
Jul 26, 2022	53.65	54.02	53.43	53.53	416,675	-0.12(-0.22%)
Jul 25, 2022	53.61	54.20	53.43	53.65	294,643	+0.15(+0.27%)
Jul 22, 2022	54.21	54.51	53.19	53.50	342,775	-0.46(-0.85%)
Jul 21, 2022	53.29	54.13	53.06	53.96	604,564	+0.60(+1.12%)
Jul 20, 2022	53.47	53.66	52.96	53.37	381,684	+0.00(+0.00%)
Jul 19, 2022	51.79	53.56	51.78	53.37	574,838	+1.57(+3.04%)
Jul 18, 2022	53.18	53.39	51.75	51.79	449,909	-1.10(-2.09%)
Jul 15, 2022	53.01	53.24	52.54	52.90	340,437	+0.11(+0.20%)
Jul 14, 2022	52.63	53.02	52.06	52.79	388,963	-0.53(-0.99%)
Jul 13, 2022	53.14	54.32	53.14	53.32	443,169	-0.46(-0.85%)
Jul 12, 2022	54.63	55.30	53.60	53.78	601,385	-0.87(-1.59%)
Jul 11, 2022	55.15	55.66	54.50	54.65	366,914	-0.53(-0.96%)
Jul 08, 2022	55.20	55.75	54.85	55.17	642,895	+0.19(+0.34%)
Jul 07, 2022	54.48	55.25	54.24	54.99	422,201	+0.53(+0.97%)
Jul 06, 2022	53.55	54.93	53.10	54.46	659,731	+1.03(+1.92%)
Jul 05, 2022	54.68	54.83	52.19	53.43	718,591	-1.70(-3.08%)

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.