Indicators

Bwx Technologies Inc (NY: BWXT )

88.64 -1.65 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.39	55.54	54.22	55.23	636,347	+1.03(+1.91%)
Jul 28, 2022	53.74	54.49	52.91	54.19	695,915	+1.05(+1.98%)
Jul 27, 2022	53.78	54.08	52.69	53.14	439,647	-0.25(-0.47%)
Jul 26, 2022	53.51	53.88	53.30	53.40	417,741	-0.12(-0.22%)
Jul 25, 2022	53.47	54.06	53.29	53.51	295,397	+0.15(+0.27%)
Jul 22, 2022	54.07	54.37	53.05	53.37	343,653	-0.46(-0.85%)
Jul 21, 2022	53.15	53.99	52.93	53.82	606,112	+0.59(+1.12%)
Jul 20, 2022	53.34	53.52	52.82	53.23	382,661	+0.00(+0.00%)
Jul 19, 2022	51.66	53.42	51.65	53.23	576,310	+1.57(+3.04%)
Jul 18, 2022	53.04	53.25	51.62	51.66	451,061	-1.10(-2.09%)
Jul 15, 2022	52.88	53.10	52.40	52.76	341,309	+0.11(+0.20%)
Jul 14, 2022	52.50	52.89	51.92	52.65	389,959	-0.53(-0.99%)
Jul 13, 2022	53.01	54.18	53.01	53.18	444,303	-0.46(-0.85%)
Jul 12, 2022	54.49	55.16	53.47	53.64	602,924	-0.87(-1.59%)
Jul 11, 2022	55.01	55.52	54.36	54.51	367,853	-0.53(-0.96%)
Jul 08, 2022	55.06	55.61	54.71	55.03	644,540	+0.19(+0.34%)
Jul 07, 2022	54.34	55.11	54.11	54.85	423,281	+0.53(+0.97%)
Jul 06, 2022	53.41	54.79	52.96	54.32	661,420	+1.02(+1.92%)
Jul 05, 2022	54.54	54.69	52.06	53.30	720,430	-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.