BWX Technologies Inc. Common Stockのデータ

BWX Technologies Inc. Common Stockの基本情報

名前 BWX Technologies Inc. Common Stock
ティッカー BWXT
国 United States
上場年 nan
セクター Energy

BWX Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.35 58.7 59.58 59.43 460400.0 59.43
2021-02-12 59.18 58.17 58.4 59.15 274700.0 59.15
2021-02-11 58.95 57.24 57.24 58.56 408800.0 58.56
2021-02-10 57.98 56.8 56.8 57.1 370400.0 57.1
2021-02-09 57.48 56.58 56.99 56.71 306400.0 56.71
2021-02-08 57.12 56.37 56.38 56.99 395300.0 56.99
2021-02-05 57.05 55.95 56.69 56.11 340200.0 56.11
2021-02-04 56.78 55.59 56.23 56.45 387500.0 56.45
2021-02-03 56.25 55.33 55.6 55.44 309700.0 55.44
2021-02-02 56.3 55.14 55.49 56.03 444900.0 56.03
2021-02-01 55.15 53.67 54.11 54.94 353800.0 54.94
2021-01-29 55.23 53.9 54.79 53.92 425200.0 53.92
2021-01-28 55.77 54.63 54.76 55.13 401000.0 55.13
2021-01-27 56.88 54.21 56.62 54.89 438300.0 54.89
2021-01-26 58.3 57.11 57.93 57.31 325800.0 57.31
2021-01-25 59.5 57.87 58.16 57.96 232100.0 57.96
2021-01-22 58.75 57.79 58.0 58.18 340700.0 58.18
2021-01-21 59.48 57.92 58.86 58.31 268400.0 58.31
2021-01-20 60.45 58.65 60.17 58.88 348800.0 58.88
2021-01-19 60.55 59.75 60.0 59.99 358700.0 59.99
2021-01-15 60.9 59.83 60.9 59.85 245900.0 59.85
2021-01-14 61.77 60.61 61.0 61.22 304900.0 61.22
2021-01-13 60.63 59.76 60.42 60.09 270000.0 60.09
2021-01-12 61.02 59.82 59.9 60.33 282900.0 60.33
2021-01-11 60.1 58.89 58.89 59.8 245300.0 59.8
2021-01-08 59.94 58.74 59.22 59.23 289900.0 59.23
2021-01-07 60.29 58.79 59.08 58.91 368700.0 58.91
2021-01-06 61.53 59.42 59.42 61.0 324100.0 61.0
2021-01-05 59.88 58.95 58.95 59.22 367300.0 59.22
2021-01-04 60.91 58.87 60.28 58.95 316400.0 58.95
2020-12-31 60.82 59.38 60.0 60.28 222100.0 60.28
2020-12-30 61.0 59.77 59.77 60.16 254400.0 60.16
2020-12-29 60.48 59.29 60.31 59.64 152700.0 59.64
2020-12-28 61.13 60.15 60.39 60.31 144200.0 60.31
2020-12-24 61.13 60.1 61.13 60.14 108600.0 60.14
2020-12-23 61.24 59.61 59.81 61.2 374200.0 61.2
2020-12-22 59.83 58.93 59.47 59.0 241400.0 59.0
2020-12-21 60.14 58.39 59.17 59.48 261600.0 59.48
2020-12-18 61.28 59.97 60.42 60.16 939200.0 60.16
2020-12-17 61.88 60.23 61.2 60.52 446800.0 60.52
2020-12-16 62.76 60.71 62.17 61.03 261000.0 61.03
2020-12-15 62.48 61.08 61.27 62.13 595300.0 62.13
2020-12-14 62.75 60.78 62.46 61.1 779800.0 61.1
2020-12-11 63.38 61.85 61.91 62.6 664700.0 62.6
2020-12-10 62.14 60.09 60.21 62.1 473800.0 62.1
2020-12-09 60.72 59.67 60.03 60.62 497400.0 60.62
2020-12-08 60.23 58.53 58.53 60.14 475100.0 60.14
2020-12-07 58.66 57.22 57.85 58.61 333700.0 58.61
2020-12-04 57.73 56.75 56.96 57.64 394800.0 57.64
2020-12-03 57.95 56.59 56.74 56.74 274100.0 56.74
2020-12-02 57.17 56.09 56.91 56.71 254700.0 56.71
2020-12-01 57.71 56.64 57.3 56.94 293300.0 56.94
2020-11-30 58.27 56.48 57.63 56.88 274100.0 56.88
2020-11-27 58.65 57.29 58.12 57.56 108600.0 57.56
2020-11-25 58.53 57.43 58.51 58.11 297200.0 58.11
2020-11-24 58.89 57.36 57.54 58.64 309800.0 58.64
2020-11-23 57.35 56.07 56.22 57.05 280700.0 57.05
2020-11-20 57.59 55.89 57.1 55.89 456700.0 55.89
2020-11-19 57.21 55.81 56.61 57.01 307200.0 57.01
2020-11-18 57.9 56.83 56.83 56.96 370200.0 56.77
2020-11-17 56.96 55.75 55.87 56.67 305500.0 56.48
2020-11-16 57.17 56.07 56.88 56.53 372800.0 56.34
2020-11-13 56.72 55.76 55.76 56.37 279300.0 56.18
2020-11-12 56.13 55.22 55.38 55.28 421600.0 55.1
2020-11-11 55.7 54.97 55.21 55.55 396400.0 55.36
2020-11-10 55.51 54.4 54.81 55.13 446200.0 54.95
2020-11-09 57.47 54.13 57.36 54.37 476500.0 54.19
2020-11-06 55.28 54.29 54.77 55.06 400200.0 54.88
2020-11-05 55.37 54.01 54.43 54.78 484400.0 54.6
2020-11-04 56.01 54.07 55.11 54.29 374600.0 54.11
2020-11-03 56.42 54.9 55.73 55.43 395300.0 55.25
2020-11-02 56.18 53.02 54.74 54.93 782600.0 54.75
2020-10-30 55.23 54.01 54.14 55.01 401400.0 54.83
2020-10-29 54.65 53.07 53.48 54.18 402300.0 54.0
2020-10-28 55.87 53.63 55.3 53.72 456400.0 53.54
2020-10-27 56.51 55.89 56.43 56.0 298900.0 55.81
2020-10-26 57.08 55.86 56.99 56.63 480100.0 56.44
2020-10-23 58.13 57.46 57.62 57.64 353300.0 57.45
2020-10-22 57.46 55.68 55.68 57.27 475600.0 57.08
2020-10-21 56.35 55.53 56.09 55.78 506400.0 55.59
2020-10-20 57.48 56.09 57.13 56.17 273900.0 55.98
2020-10-19 58.49 56.65 57.85 56.94 203400.0 56.75
2020-10-16 59.35 57.89 59.1 57.93 274600.0 57.74
2020-10-15 59.84 58.66 59.32 58.91 583000.0 58.71
2020-10-14 59.24 57.72 57.72 58.71 506800.0 58.51
2020-10-13 58.99 57.67 58.59 57.83 390400.0 57.64
2020-10-12 58.87 57.9 58.16 58.81 394200.0 58.61
2020-10-09 58.56 57.42 57.84 57.85 446400.0 57.66
2020-10-08 58.02 55.64 55.64 57.97 420900.0 57.78
2020-10-07 55.76 54.69 55.3 55.44 690300.0 55.26
2020-10-06 56.67 54.88 56.37 55.0 646900.0 54.82
2020-10-05 57.38 56.02 56.89 56.18 365000.0 55.99
2020-10-02 57.37 55.87 55.87 56.42 486000.0 56.23
2020-10-01 56.97 55.65 56.38 56.65 431900.0 56.46
2020-09-30 57.9 56.02 57.47 56.31 355900.0 56.12
2020-09-29 57.85 57.05 57.62 57.27 211800.0 57.08
2020-09-28 58.62 57.74 57.74 57.86 187800.0 57.67
2020-09-25 57.53 56.28 56.57 57.37 356200.0 57.18
2020-09-24 57.89 56.11 57.7 56.76 436200.0 56.57
2020-09-23 59.71 57.7 59.03 57.71 680300.0 57.52
2020-09-22 58.98 58.05 58.31 58.82 347000.0 58.62
2020-09-21 58.74 57.83 58.6 57.96 634300.0 57.77
2020-09-18 59.59 58.4 58.41 59.25 1176900.0 59.05
2020-09-17 58.7 56.99 57.32 58.42 490800.0 58.23
2020-09-16 58.08 57.21 57.31 57.74 408600.0 57.55
2020-09-15 57.69 56.85 57.33 57.19 408100.0 57.0
2020-09-14 57.51 56.72 56.72 57.43 363100.0 57.24
2020-09-11 56.61 55.98 56.41 56.49 471100.0 56.3
2020-09-10 59.02 56.25 58.52 56.45 814500.0 56.26
2020-09-09 58.52 57.51 58.46 58.3 1013800.0 58.11
2020-09-08 58.2 56.77 58.16 57.21 667800.0 57.02
2020-09-04 58.89 57.33 57.91 58.53 654400.0 58.33
2020-09-03 57.57 56.42 57.2 57.38 991200.0 57.19
2020-09-02 57.17 54.93 55.0 57.07 803000.0 56.88
2020-09-01 55.76 54.94 55.26 55.03 343400.0 54.85
2020-08-31 56.06 55.42 55.87 55.61 272500.0 55.42
2020-08-28 56.22 55.26 55.59 56.0 431100.0 55.81
2020-08-27 56.4 55.27 55.85 55.3 527300.0 55.12
2020-08-26 58.04 55.37 58.0 55.78 654900.0 55.59
2020-08-25 58.98 57.93 58.2 58.47 441500.0 58.27
2020-08-24 58.18 56.51 56.94 58.13 348800.0 57.94
2020-08-21 57.52 56.33 57.12 56.62 521900.0 56.43
2020-08-20 58.13 57.12 57.88 57.42 378900.0 57.23
2020-08-19 59.02 57.72 57.97 58.32 301200.0 58.13
2020-08-18 58.83 57.96 58.35 58.21 306700.0 58.02
2020-08-17 59.46 58.4 59.2 58.49 280300.0 58.11
2020-08-14 59.25 57.41 57.41 59.14 370500.0 58.75
2020-08-13 58.64 57.79 58.0 58.08 240200.0 57.7
2020-08-12 59.55 58.21 59.38 58.48 356500.0 58.1
2020-08-11 59.89 59.07 59.75 59.2 513700.0 58.81
2020-08-10 59.26 57.83 57.92 58.98 515900.0 58.59
2020-08-07 57.68 56.55 56.55 57.36 593800.0 56.98
2020-08-06 58.31 55.77 57.7 56.41 577500.0 56.04
2020-08-05 59.37 57.55 59.37 58.07 687000.0 57.69
2020-08-04 61.71 57.23 57.58 58.84 1009300.0 58.45
2020-08-03 54.63 53.52 54.44 54.37 525300.0 54.01
2020-07-31 54.68 53.58 53.92 54.52 439700.0 54.16
2020-07-30 54.4 53.6 53.79 53.87 377800.0 53.52
2020-07-29 54.5 53.83 54.16 54.23 304700.0 53.87
2020-07-28 54.4 53.42 53.53 54.01 372200.0 53.65
2020-07-27 54.01 53.28 53.56 53.48 313700.0 53.13
2020-07-24 54.67 53.69 54.31 53.82 342800.0 53.47
2020-07-23 55.43 54.18 54.18 54.31 432000.0 53.95
2020-07-22 54.35 52.64 52.88 54.21 440800.0 53.85
2020-07-21 53.63 52.27 52.27 53.02 374500.0 52.67
2020-07-20 52.67 51.6 52.36 52.37 278700.0 52.03
2020-07-17 53.35 52.45 52.97 52.66 422700.0 52.31
2020-07-16 52.61 51.25 51.58 52.45 413700.0 52.11
2020-07-15 52.0 50.88 50.93 51.68 784100.0 51.34
2020-07-14 50.8 49.6 50.53 50.44 341900.0 50.11
2020-07-13 52.58 50.8 52.53 50.86 367200.0 50.53
2020-07-10 52.18 51.02 51.26 52.1 672200.0 51.76
2020-07-09 53.62 51.12 53.42 51.4 457400.0 51.06
2020-07-08 54.62 53.51 54.18 53.6 440200.0 53.25
2020-07-07 56.24 53.99 55.77 54.21 590200.0 53.85
2020-07-06 56.99 55.52 56.84 55.99 488800.0 55.62
2020-07-02 57.39 56.01 57.0 56.07 320700.0 55.7
2020-07-01 57.47 56.33 56.98 56.46 281000.0 56.09
2020-06-30 56.77 55.76 56.19 56.64 490700.0 56.27
2020-06-29 56.19 55.49 55.65 56.11 437600.0 55.74
2020-06-26 56.57 55.2 55.91 55.2 534300.0 54.84
2020-06-25 56.22 54.72 55.4 56.19 503000.0 55.82
2020-06-24 57.75 55.87 57.69 55.9 369500.0 55.53
2020-06-23 59.26 57.93 59.13 57.97 694100.0 57.59
2020-06-22 58.94 58.03 58.8 58.63 265100.0 58.24
2020-06-19 60.12 57.97 59.54 58.27 925500.0 57.89
2020-06-18 60.05 58.49 59.74 58.93 320400.0 58.54
2020-06-17 60.78 59.98 60.0 60.25 393400.0 59.85
2020-06-16 61.65 59.57 61.3 59.95 385800.0 59.56
2020-06-15 59.98 57.28 57.6 59.34 815900.0 58.95
2020-06-12 61.42 57.81 60.97 58.79 579800.0 58.4
2020-06-11 61.24 59.35 60.62 59.41 604500.0 59.02
2020-06-10 63.51 62.16 63.51 62.49 443600.0 62.08
2020-06-09 63.72 61.67 62.67 63.11 335300.0 62.7
2020-06-08 63.25 61.2 61.66 63.19 598200.0 62.77
2020-06-05 62.68 60.71 62.68 61.09 754000.0 60.69
2020-06-04 62.57 60.65 61.88 61.18 656900.0 60.78
2020-06-03 63.37 61.64 62.49 62.04 591600.0 61.63
2020-06-02 62.36 61.62 62.24 62.02 531500.0 61.61
2020-06-01 63.56 61.81 62.58 61.94 620800.0 61.53
2020-05-29 63.15 62.17 62.85 62.57 793800.0 62.16
2020-05-28 65.6 62.35 62.35 63.25 1571000.0 62.83
2020-05-27 61.82 60.07 61.21 61.78 515200.0 61.37
2020-05-26 59.29 58.28 58.54 58.79 415600.0 58.4
2020-05-22 57.38 56.57 57.27 57.05 446400.0 56.67
2020-05-21 57.8 56.32 57.04 57.39 604300.0 57.01
2020-05-20 58.33 56.84 57.9 57.24 691200.0 56.86
2020-05-19 59.4 57.42 57.62 57.42 644100.0 57.04
2020-05-18 58.15 56.24 56.85 57.74 571100.0 57.36
2020-05-15 55.78 51.14 51.5 55.0 975900.0 54.64
2020-05-14 53.65 50.68 53.44 51.62 1271100.0 51.09
2020-05-13 55.38 53.44 55.38 54.05 703800.0 53.5
2020-05-12 58.71 55.54 58.53 55.74 545400.0 55.17
2020-05-11 58.9 57.28 58.0 58.37 633500.0 57.77
2020-05-08 59.14 56.65 57.0 58.59 877600.0 57.99
2020-05-07 57.48 55.82 57.41 56.24 588600.0 55.66
2020-05-06 56.1 54.21 54.53 55.68 728100.0 55.11
2020-05-05 54.82 52.27 52.83 54.15 771800.0 53.6
2020-05-04 51.94 50.32 51.21 51.06 644800.0 50.54
2020-05-01 52.92 51.28 52.44 51.71 479200.0 51.18
2020-04-30 53.63 52.88 53.23 53.06 669500.0 52.52
2020-04-29 54.97 53.56 54.16 53.75 583000.0 53.2
2020-04-28 54.71 53.33 54.0 53.75 377000.0 53.2
2020-04-27 54.09 51.89 51.89 53.42 602800.0 52.87
2020-04-24 52.58 51.0 51.96 51.71 521800.0 51.18
2020-04-23 52.95 51.5 51.92 51.92 378300.0 51.39
2020-04-22 51.97 50.14 51.1 51.3 484000.0 50.78
2020-04-21 52.03 49.9 50.88 50.36 399200.0 49.84
2020-04-20 52.49 51.35 51.45 51.79 458900.0 51.26
2020-04-17 52.91 51.11 52.41 52.34 416300.0 51.8
2020-04-16 51.11 50.05 50.4 50.92 518100.0 50.4
2020-04-15 50.67 49.72 50.17 50.38 476600.0 49.86
2020-04-14 51.63 50.62 50.92 51.01 576200.0 50.49
2020-04-13 51.3 49.5 51.14 50.36 578200.0 49.84
2020-04-09 52.67 50.76 51.48 51.3 761100.0 50.78
2020-04-08 52.4 50.3 50.42 50.44 750900.0 49.92
2020-04-07 53.13 50.06 53.13 50.17 883700.0 49.66
2020-04-06 52.96 50.73 51.66 51.0 724300.0 50.48
2020-04-03 51.58 49.14 50.76 50.58 712400.0 50.06
2020-04-02 50.42 47.0 47.3 50.23 884400.0 49.72
2020-04-01 49.13 46.76 47.21 47.99 597000.0 47.5
2020-03-31 50.03 47.29 47.3 48.71 1010100.0 48.21
2020-03-30 48.21 45.54 46.99 47.45 790500.0 46.96
2020-03-27 48.38 46.25 46.88 47.17 1037600.0 46.69
2020-03-26 49.0 45.26 45.36 48.38 1097700.0 47.89
2020-03-25 47.6 44.4 46.2 44.77 816800.0 44.31
2020-03-24 48.18 44.32 45.41 45.68 982200.0 45.21
2020-03-23 45.18 41.02 42.16 43.25 935100.0 42.81
2020-03-20 45.95 42.2 42.92 42.79 876500.0 42.35
2020-03-19 45.58 40.4 42.22 42.28 1161600.0 41.85
2020-03-18 50.37 41.12 44.49 42.03 843000.0 41.6
2020-03-17 50.43 46.12 49.32 47.67 1280600.0 47.18
2020-03-16 52.35 47.51 48.2 48.78 1294000.0 48.28
2020-03-13 53.7 50.29 52.33 52.57 1967600.0 52.03
2020-03-12 50.88 43.04 45.72 49.97 1831000.0 49.46
2020-03-11 49.87 48.17 48.94 48.91 1318800.0 48.41
2020-03-10 49.32 46.94 47.74 49.25 1451400.0 48.75
2020-03-09 48.82 46.24 48.01 46.52 759700.0 46.04
2020-03-06 52.33 50.53 51.08 51.66 654400.0 51.13
2020-03-05 53.76 51.61 53.56 52.84 745900.0 52.11
2020-03-04 55.77 53.81 55.53 54.76 927600.0 54.0
2020-03-03 56.88 54.03 55.58 54.41 835900.0 53.66
2020-03-02 55.7 54.06 55.58 55.47 1219100.0 54.71
2020-02-28 55.98 53.51 54.63 54.84 1168600.0 54.08
2020-02-27 60.11 56.51 60.11 56.77 1451400.0 55.99
2020-02-26 61.78 60.41 61.0 61.21 1173600.0 60.37
2020-02-25 66.0 59.13 66.0 60.76 1937000.0 59.92
2020-02-24 69.75 67.62 68.25 69.38 479800.0 68.42
2020-02-21 70.32 69.86 70.26 70.15 434600.0 69.18
2020-02-20 70.57 69.33 69.62 70.43 420400.0 69.46
2020-02-19 69.93 69.39 69.5 69.81 302400.0 68.85
2020-02-18 69.42 68.28 68.52 69.35 268000.0 68.39