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 (%)
Dec 31, 2018	34.60	35.56	34.10	35.53	1,004,016	+1.22(+3.55%)
Dec 28, 2018	34.79	35.25	34.07	34.32	1,131,078	-0.30(-0.86%)
Dec 27, 2018	34.53	34.74	33.59	34.61	1,217,822	-0.31(-0.88%)
Dec 26, 2018	34.43	34.94	33.38	34.92	916,788	+0.75(+2.20%)
Dec 24, 2018	34.15	34.46	33.48	34.17	530,949	-0.37(-1.08%)
Dec 21, 2018	36.04	36.20	34.50	34.54	2,051,714	-1.50(-4.15%)
Dec 20, 2018	36.97	37.40	35.07	36.04	1,211,386	-1.21(-3.24%)
Dec 19, 2018	37.72	38.81	37.01	37.24	1,023,187	-0.64(-1.69%)
Dec 18, 2018	38.61	39.19	37.72	37.89	1,193,097	-0.34(-0.90%)
Dec 17, 2018	38.71	39.57	37.68	38.23	1,685,184	-0.64(-1.65%)
Dec 14, 2018	38.55	39.41	38.55	38.87	1,706,892	-0.33(-0.85%)
Dec 13, 2018	38.88	39.48	38.76	39.20	1,101,417	+0.11(+0.29%)
Dec 12, 2018	38.73	39.34	38.22	39.09	1,228,878	+0.87(+2.29%)
Dec 11, 2018	39.12	39.12	37.38	38.22	1,296,727	-0.39(-1.01%)
Dec 10, 2018	38.76	39.47	38.23	38.61	1,865,883	-0.30(-0.76%)
Dec 07, 2018	39.91	40.20	38.48	38.91	1,633,840	-0.87(-2.20%)
Dec 06, 2018	39.37	39.86	38.02	39.78	1,678,393	-0.20(-0.51%)
Dec 04, 2018	41.98	41.98	39.91	39.99	1,540,668	-2.00(-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.