BWX Technologies More Historical Data - 4BW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
BWX Technologies Inc (4BW)
BWX Technologies Inc (4BW) Historical

4BW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	87.26	-0.74	-0.84%	87.02	87.26	86.98	153
Jul 09 2024	88.00	-0.42	-0.48%	88.02	88.80	87.50	108
Jul 08 2024	88.42	0.58	0.66%	88.10	88.72	88.10	108
Jul 05 2024	87.84	-0.76	-0.86%	88.66	88.66	87.04	308
Jul 04 2024	88.60	0.10	0.11%	88.60	88.60	88.60	9
Jul 03 2024	88.50	1.16	1.33%	88.50	88.50	88.50	20
Jul 02 2024	87.34	-0.06	-0.07%	86.64	88.02	86.64	241
Jul 01 2024	87.40	-2.02	-2.26%	90.00	91.98	87.40	409
Jun 28 2024	89.42	0.02	0.02%	88.90	89.76	88.90	98
Jun 27 2024	89.40	-0.28	-0.31%	89.40	89.40	89.40	5
Jun 26 2024	89.68	1.66	1.89%	88.48	89.68	88.48	319
Jun 25 2024	88.02	-0.34	-0.38%	88.14	88.40	87.34	110
Jun 24 2024	88.36	2.24	2.60%	87.00	88.36	87.00	109
Jun 21 2024	86.12	0.24	0.28%	87.22	87.22	86.12	128
Jun 20 2024	85.88	-0.42	-0.49%	86.00	86.66	85.88	42
Jun 19 2024	86.30	1.40	1.65%	85.78	86.30	85.78	23
Jun 18 2024	84.90	-0.46	-0.54%	84.90	84.90	84.90	10
Jun 17 2024	85.36	3.04	3.69%	84.00	85.36	83.26	39
Jun 14 2024	82.32	-0.76	-0.91%	83.16	83.16	82.32	24
Jun 13 2024	83.08	0.50	0.61%	83.20	83.20	83.08	57
Jun 12 2024	82.58	0.00	0.00%	82.58	82.58	82.58	0.00
Jun 11 2024	82.58	-0.68	-0.82%	82.74	82.74	82.58	12
Jun 10 2024	83.26	-0.42	-0.50%	84.68	84.68	83.14	337
Jun 07 2024	83.68	0.82	0.99%	82.04	83.68	81.92	116
Jun 06 2024	82.86	0.32	0.39%	82.56	82.90	82.38	265
Jun 05 2024	82.54	0.30	0.36%	82.54	82.54	82.54	10
Jun 04 2024	82.24	-3.14	-3.68%	82.86	83.22	81.56	309
Jun 03 2024	85.38	0.62	0.73%	85.38	85.38	85.38	2
May 31 2024	84.76	2.34	2.84%	82.86	84.76	82.86	22
May 30 2024	82.42	1.36	1.68%	80.00	82.42	80.00	13
May 29 2024	81.06	-0.94	-1.15%	80.58	81.06	80.58	82
May 28 2024	82.00	0.26	0.32%	81.56	82.00	81.56	67
May 27 2024	81.74	-0.84	-1.02%	81.74	81.74	81.74	50
May 24 2024	82.58	0.74	0.90%	81.08	82.58	81.08	115
May 23 2024	81.84	-0.36	-0.44%	82.36	82.50	81.50	90
May 22 2024	82.20	0.22	0.27%	80.96	82.20	80.96	43
May 21 2024	81.98	0.00	0.00%	81.98	81.98	81.98	0.00
May 20 2024	81.98	0.98	1.21%	81.00	82.60	81.00	211
May 17 2024	81.00	-1.32	-1.60%	80.84	81.40	80.84	109
May 16 2024	82.32	-1.18	-1.41%	82.86	82.88	82.32	67
May 15 2024	83.50	1.46	1.78%	82.82	83.84	82.82	126
May 14 2024	82.04	-2.44	-2.89%	82.04	82.04	82.04	70
May 13 2024	84.48	0.98	1.17%	84.24	85.50	84.24	798
May 10 2024	83.50	0.86	1.04%	83.64	83.70	83.50	134
May 09 2024	82.64	0.38	0.46%	82.64	82.64	82.64	100
May 08 2024	82.26	1.46	1.81%	81.42	82.54	81.42	496
May 07 2024	80.80	-10.60	-11.60%	91.50	92.38	80.42	1,286
May 06 2024	91.40	1.20	1.33%	90.14	91.40	89.64	361
May 03 2024	90.20	0.52	0.58%	90.36	90.36	90.20	14
May 02 2024	89.68	-1.24	-1.36%	89.48	89.68	89.48	31
Apr 30 2024	90.92	0.08	0.09%	90.48	91.22	90.48	73
Apr 29 2024	90.84	1.32	1.47%	90.58	90.92	90.16	59
Apr 26 2024	89.52	0.98	1.11%	88.00	89.52	88.00	60
Apr 25 2024	88.54	0.52	0.59%	87.18	88.54	87.18	44
Apr 24 2024	88.02	0.32	0.36%	87.04	88.02	87.04	215
Apr 23 2024	87.70	1.94	2.26%	86.90	87.70	85.78	40
Apr 22 2024	85.76	-0.48	-0.56%	85.76	85.76	85.76	112
Apr 19 2024	86.24	-1.42	-1.62%	86.90	88.34	86.24	294
Apr 18 2024	87.66	-0.04	-0.05%	86.78	87.96	86.02	606
Apr 17 2024	87.70	-0.64	-0.72%	87.44	88.42	87.44	354
Apr 16 2024	88.34	0.68	0.78%	87.46	88.34	87.46	190
Apr 15 2024	87.66	-0.70	-0.79%	89.48	89.74	87.66	86
Apr 12 2024	88.36	-1.32	-1.47%	91.10	91.10	88.36	1,268

BWX Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions