182.00
price up icon17.71%   27.49
after-market 시간 외 거래: 181.99 -0.010 -0.01%
loading

Bwx Technologies Inc 주식 (BWXT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-05 $189.2 $173.5 $15.75 4,750,980.0 +17.79%
2025-08-04 $154.8 $149.6 $5.21 1,630,748.0 +3.35%
2025-08-01 $150.6 $143.1 $7.50 1,375,376.0 -1.60%
2025-07-31 $153.5 $150.5 $3.00 901,468.0 -0.30%
2025-07-30 $152.8 $149.0 $3.78 1,204,671.0 +1.40%
2025-07-29 $151.4 $149.4 $2.05 1,016,277.0 +0.30%
2025-07-28 $149.9 $147.2 $2.74 1,076,037.0 +1.26%
2025-07-25 $148.8 $143.4 $5.30 1,025,103.0 +2.86%
2025-07-24 $144.6 $142.7 $1.93 658,282.0 +0.33%
2025-07-23 $144.6 $143.0 $1.58 768,655.0 +2.38%
2025-07-22 $140.8 $136.2 $4.61 843,785.0 -0.23%
2025-07-21 $144.5 $140.0 $4.46 783,732.0 -1.81%
2025-07-18 $144.1 $141.5 $2.64 862,201.0 +0.43%
2025-07-17 $143.5 $139.9 $3.52 1,269,310.0 +1.78%
2025-07-16 $140.0 $136.3 $3.67 930,442.0 +1.75%
2025-07-15 $139.9 $137.3 $2.62 821,033.0 -0.87%
2025-07-14 $139.9 $136.8 $3.16 1,044,209.0 +1.16%
2025-07-11 $137.5 $135.7 $1.80 614,058.0 +0.45%
2025-07-10 $137.5 $133.8 $3.69 876,306.0 -0.81%
2025-07-09 $138.7 $136.7 $2.04 792,143.0 +0.14%
2025-07-08 $143.6 $136.9 $6.75 1,935,355.0 -4.46%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $189.2 $143.1 $46.18 12,508,084.0 +19.79%
2025-07 $153.5 $133.8 $19.69 22,339,840.0 +5.46%
2025-06 $145.3 $124.3 $21.03 28,817,253.0 +14.70%
2025-05 $127.6 $102.4 $25.22 24,317,363.0 +15.10%
2025-04 $110.4 $84.21 $26.22 19,348,248.0 +10.61%
2025-03 $105.0 $95.55 $9.45 19,748,598.0 -5.12%
2025-02 $115.7 $99.76 $15.89 18,006,836.0 -7.93%
2025-01 $129.5 $110.7 $18.86 19,082,209.0 +1.38%

Bwx Technologies Inc 주식 (BWXT) 가격 이력 2024

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

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%
aerospace_defense LHX
$278.22
price up icon 0.02%
$866.99
price up icon 16.46%
aerospace_defense HWM
$179.32
price down icon 1.09%
aerospace_defense TDG
$1,416.94
price down icon 11.92%
aerospace_defense GD
$313.76
price up icon 0.28%
aerospace_defense NOC
$589.95
price up icon 0.02%
자본화:     |  볼륨(24시간):