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 (%)
Dec 31, 2018	34.51	35.46	34.01	35.44	1,006,784	+1.21(+3.55%)
Dec 28, 2018	34.69	35.15	33.98	34.22	1,134,196	-0.30(-0.86%)
Dec 27, 2018	34.43	34.65	33.50	34.52	1,221,178	-0.31(-0.88%)
Dec 26, 2018	34.33	34.84	33.29	34.82	919,315	+0.75(+2.20%)
Dec 24, 2018	34.05	34.37	33.39	34.07	532,413	-0.37(-1.08%)
Dec 21, 2018	35.94	36.10	34.41	34.44	2,057,369	-1.49(-4.15%)
Dec 20, 2018	36.87	37.30	34.97	35.94	1,214,725	-1.20(-3.24%)
Dec 19, 2018	37.61	38.71	36.91	37.14	1,026,008	-0.64(-1.69%)
Dec 18, 2018	38.50	39.08	37.61	37.78	1,196,385	-0.34(-0.90%)
Dec 17, 2018	38.61	39.46	37.58	38.12	1,689,829	-0.64(-1.65%)
Dec 14, 2018	38.45	39.30	38.45	38.76	1,711,597	-0.33(-0.85%)
Dec 13, 2018	38.77	39.38	38.65	39.10	1,104,453	+0.11(+0.29%)
Dec 12, 2018	38.62	39.23	38.11	38.99	1,232,266	+0.87(+2.29%)
Dec 11, 2018	39.01	39.01	37.28	38.11	1,300,301	-0.39(-1.01%)
Dec 10, 2018	38.65	39.37	38.12	38.50	1,871,026	-0.30(-0.76%)
Dec 07, 2018	39.80	40.09	38.37	38.80	1,638,343	-0.87(-2.20%)
Dec 06, 2018	39.26	39.75	37.91	39.67	1,683,020	-0.20(-0.51%)
Dec 04, 2018	41.87	41.87	39.80	39.88	1,544,915	-1.99(-4.76%)

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.