BWX Technologies Inc (BWXT) Historical Prices & Data

BWX Technologies Inc
BWXT
(NYSE)
Closed
133.28
+3.52 (+2.71%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:133.29+0.01 (+0.01%)
Open
131.00
High
134.50
Low
130.39

BWX Technologies Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	134.50	130.30	131.00	133.28	1.74%
Nov 20, 2024	130.34	127.16	130.11	129.76	-0.27%
Nov 19, 2024	130.54	125.41	125.68	130.33	3.70%
Nov 18, 2024	127.44	125.41	126.70	125.95	-0.59%
Nov 15, 2024	127.80	124.02	126.31	126.01	-0.24%
Nov 14, 2024	136.05	127.99	135.87	127.99	-5.80%
Nov 13, 2024	133.96	126.88	126.97	131.86	3.85%
Nov 12, 2024	127.49	124.71	127.24	126.69	-0.43%
Nov 11, 2024	127.49	125.36	125.95	126.27	0.25%
Nov 8, 2024	124.76	120.93	121.42	124.33	2.40%
Nov 7, 2024	121.82	119.27	119.27	120.82	1.30%
Nov 6, 2024	123.19	115.66	122.78	118.10	-3.80%
Nov 5, 2024	123.69	113.83	120.64	116.73	-3.24%
Nov 4, 2024	121.35	118.52	120.40	119.45	-0.79%
Nov 1, 2024	125.03	122.25	123.44	122.35	-0.89%
Oct 31, 2024	124.57	121.41	123.96	121.52	-1.97%
Oct 30, 2024	125.76	124.03	124.88	124.61	-0.22%
Oct 29, 2024	125.99	122.82	122.89	125.29	1.96%
Oct 28, 2024	124.91	122.53	123.20	123.52	0.27%
Oct 25, 2024	123.85	121.90	123.02	122.80	-0.18%
Oct 24, 2024	123.10	120.74	122.76	122.14	-0.50%
Oct 23, 2024	124.38	122.07	123.27	122.68	-0.48%
Oct 22, 2024	126.24	123.33	125.67	123.39	-1.81%

Highest:136.05

Lowest:113.83

Average:124.60

Difference:7.61

% Change:6.06%

Data Vendor: Xignite Logo

Stocks