Stockscreener 앱 받기
101.38
3.28%
-3.44
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $105.5 | $100.7 | $4.86 | 783,088.0 | -3.28% |
| 2025-02-20 | $107.7 | $103.5 | $4.17 | 1,364,075.0 | -2.67% |
| 2025-02-19 | $109.8 | $107.4 | $2.38 | 1,026,039.0 | +0.89% |
| 2025-02-18 | $107.3 | $105.7 | $1.63 | 1,031,841.0 | -0.08% |
| 2025-02-14 | $109.3 | $105.1 | $4.16 | 967,893.0 | -2.10% |
| 2025-02-13 | $110.7 | $107.2 | $3.59 | 794,776.0 | -0.25% |
| 2025-02-12 | $111.7 | $108.0 | $3.66 | 785,207.0 | -2.23% |
| 2025-02-11 | $113.6 | $110.7 | $2.90 | 577,606.0 | -1.91% |
| 2025-02-10 | $115.7 | $113.4 | $2.22 | 589,596.0 | -0.31% |
| 2025-02-07 | $114.8 | $112.8 | $1.99 | 761,621.0 | +1.45% |
| 2025-02-06 | $113.6 | $111.1 | $2.45 | 727,497.0 | -0.36% |
| 2025-02-05 | $114.2 | $111.6 | $2.55 | 865,818.0 | +1.67% |
| 2025-02-04 | $113.5 | $110.9 | $2.62 | 620,424.0 | -0.85% |
| 2025-02-03 | $113.4 | $109.5 | $3.92 | 864,139.0 | -0.55% |
| 2025-01-31 | $115.6 | $112.9 | $2.75 | 921,189.0 | -2.00% |
| 2025-01-30 | $115.4 | $112.4 | $2.95 | 702,116.0 | +2.76% |
| 2025-01-29 | $114.6 | $111.2 | $3.46 | 915,345.0 | +0.07% |
| 2025-01-28 | $115.6 | $110.7 | $4.91 | 2,355,657.0 | +0.54% |
| 2025-01-27 | $123.8 | $111.0 | $12.79 | 2,596,897.0 | -12.68% |
| 2025-01-24 | $128.7 | $125.9 | $2.86 | 701,416.0 | -0.63% |
| 2025-01-23 | $129.5 | $125.2 | $4.33 | 952,505.0 | +0.10% |
Bwx Technologies Inc 주식 (BWXT) 연도별 가격 이력
이 심층 분석에서는 Bwx Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BWXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bwx Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bwx Technologies Inc 주식 (BWXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $115.7 | $100.7 | $14.96 | 12,542,708.0 | -10.23% |
| 2025-01 | $129.5 | $110.7 | $18.86 | 19,082,209.0 | +1.38% |
Bwx Technologies Inc 주식 (BWXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $131.6 | $110.6 | $20.96 | 15,382,141.0 | -14.28% |
| 2024-11 | $136.3 | $114.0 | $22.26 | 20,848,336.0 | +7.47% |
| 2024-10 | $128.0 | $107.8 | $20.17 | 18,814,882.0 | +12.01% |
| 2024-09 | $111.1 | $94.07 | $17.07 | 12,703,702.0 | +5.53% |
| 2024-08 | $104.3 | $89.84 | $14.48 | 10,135,526.0 | +3.53% |
| 2024-07 | $106.4 | $93.23 | $13.19 | 9,935,037.0 | +4.73% |
| 2024-06 | $96.47 | $87.66 | $8.81 | 10,367,481.0 | +3.12% |
| 2024-05 | $98.90 | $86.70 | $12.20 | 13,024,632.0 | -3.80% |
| 2024-04 | $102.8 | $91.34 | $11.50 | 14,005,396.0 | -6.68% |
| 2024-03 | $107.2 | $98.12 | $9.06 | 14,105,992.0 | +1.78% |
| 2024-02 | $102.9 | $81.40 | $21.51 | 11,693,768.0 | +23.75% |
| 2024-01 | $83.43 | $74.69 | $8.74 | 9,970,279.0 | +6.19% |
Bwx Technologies Inc 주식 (BWXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.66 | $76.14 | $5.52 | 11,465,401.0 | -1.67% |
| 2023-11 | $79.23 | $73.71 | $5.52 | 10,324,817.0 | +5.05% |
| 2023-10 | $79.42 | $72.14 | $7.28 | 10,907,081.0 | -0.93% |
| 2023-09 | $76.93 | $71.55 | $5.38 | 11,321,361.0 | +1.65% |
| 2023-08 | $76.26 | $68.16 | $8.11 | 13,940,311.0 | +6.90% |
| 2023-07 | $71.72 | $67.91 | $3.81 | 11,297,299.0 | -3.59% |
| 2023-06 | $71.94 | $60.50 | $11.44 | 33,132,595.0 | +18.65% |
| 2023-05 | $67.50 | $60.17 | $7.33 | 10,516,039.0 | -6.60% |
| 2023-04 | $64.95 | $61.96 | $2.99 | 7,972,987.0 | +2.44% |
| 2023-03 | $64.62 | $60.29 | $4.33 | 15,329,342.0 | +3.16% |
| 2023-02 | $62.01 | $58.80 | $3.21 | 9,589,110.0 | +0.41% |
| 2023-01 | $61.44 | $55.47 | $5.97 | 9,638,012.0 | +4.79% |
0.91%
5.28%
자본화:
|
볼륨(24시간):