Stockscreener 앱 받기
95.42
6.36%
-6.48
시장 영업 전:
90.48
-4.94
-5.18%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $99.11 | $94.33 | $4.78 | 2,001,980.0 | -6.36% |
| 2025-04-02 | $102.3 | $98.46 | $3.83 | 559,523.0 | +1.40% |
| 2025-04-01 | $100.8 | $97.52 | $3.32 | 617,931.0 | +1.87% |
| 2025-03-31 | $99.20 | $96.11 | $3.09 | 864,234.0 | -0.56% |
| 2025-03-28 | $101.3 | $98.65 | $2.63 | 749,266.0 | -2.20% |
| 2025-03-27 | $102.5 | $100.9 | $1.67 | 553,578.0 | -0.88% |
| 2025-03-26 | $105.0 | $102.3 | $2.70 | 618,410.0 | -2.29% |
| 2025-03-25 | $105.0 | $103.1 | $1.90 | 562,596.0 | +0.63% |
| 2025-03-24 | $104.3 | $100.2 | $4.07 | 876,191.0 | +4.73% |
| 2025-03-21 | $100.5 | $98.08 | $2.41 | 2,474,451.0 | -1.01% |
| 2025-03-20 | $102.8 | $100.1 | $2.77 | 1,266,959.0 | -2.10% |
| 2025-03-19 | $103.0 | $98.98 | $4.03 | 1,445,321.0 | +3.62% |
| 2025-03-18 | $100.3 | $98.48 | $1.83 | 1,135,038.0 | -1.04% |
| 2025-03-17 | $100.0 | $97.00 | $3.03 | 1,376,215.0 | +1.76% |
| 2025-03-14 | $98.83 | $97.32 | $1.51 | 794,739.0 | +1.24% |
| 2025-03-13 | $97.97 | $95.80 | $2.17 | 586,505.0 | -1.02% |
| 2025-03-12 | $99.28 | $96.71 | $2.57 | 945,364.0 | +1.21% |
| 2025-03-11 | $98.53 | $95.56 | $2.97 | 717,326.0 | +0.32% |
| 2025-03-10 | $99.00 | $95.55 | $3.45 | 950,899.0 | -2.98% |
| 2025-03-07 | $100.4 | $96.12 | $4.27 | 989,614.0 | -0.68% |
| 2025-03-06 | $102.3 | $99.67 | $2.58 | 787,595.0 | -3.56% |
| 2025-03-05 | $104.2 | $101.7 | $2.48 | 835,622.0 | +2.66% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $102.3 | $94.33 | $7.96 | 5,181,414.0 | -3.27% |
| 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
| 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% |
0.92%
0.58%
자본화:
|
볼륨(24시간):