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 29, 2017		55.46	55.46	55.46	0	-0.38(-0.67%)
Dec 28, 2017	55.70	55.87	55.33	55.83	307,019	+0.30(+0.54%)
Dec 27, 2017	55.20	55.93	55.15	55.53	586,862	+0.33(+0.60%)
Dec 26, 2017	55.67	55.88	55.13	55.20	255,535	-0.57(-1.02%)
Dec 22, 2017	55.79	55.87	55.50	55.77	237,117	+0.15(+0.26%)
Dec 21, 2017	56.07	56.26	55.53	55.62	597,895	-0.32(-0.57%)
Dec 20, 2017	56.10	56.16	55.47	55.94	255,232	-0.02(-0.03%)
Dec 19, 2017	56.16	56.54	55.77	55.96	459,644	+0.00(+0.00%)
Dec 18, 2017	56.15	56.35	55.86	55.96	523,424	+0.12(+0.21%)
Dec 15, 2017	55.48	56.38	55.29	55.84	996,339	+0.88(+1.60%)
Dec 14, 2017	55.53	55.65	54.82	54.96	1,101,389	-0.57(-1.02%)
Dec 13, 2017	55.76	55.82	55.39	55.53	668,443	-0.23(-0.41%)
Dec 12, 2017	55.91	56.08	55.58	55.76	338,887	-0.13(-0.23%)
Dec 11, 2017	56.73	56.73	55.74	55.89	468,017	-0.94(-1.65%)
Dec 08, 2017	56.82	56.83	56.27	56.83	340,646	+0.20(+0.36%)
Dec 07, 2017	56.18	56.74	56.02	56.62	301,791	+0.43(+0.77%)
Dec 06, 2017	56.34	56.62	55.90	56.19	260,146	-0.20(-0.36%)
Dec 05, 2017	56.62	57.16	56.28	56.39	465,042	-0.23(-0.40%)
Dec 04, 2017	57.15	57.62	56.60	56.62	570,754	-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.