Stockscreener 앱 받기
171.54
0.97%
-1.68
시간 외 거래:
172.40
0.86
+0.50%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $174.6 | $170.1 | $4.50 | 1,605,155.0 | -0.97% |
| 2026-08-14 | $173.5 | $169.5 | $4.00 | 537,486.0 | +1.68% |
| 2026-08-13 | $173.7 | $167.2 | $6.47 | 674,074.0 | -1.28% |
| 2026-08-12 | $174.5 | $168.4 | $6.12 | 947,593.0 | +1.68% |
| 2026-08-11 | $173.1 | $168.9 | $4.21 | 618,316.0 | +0.49% |
| 2026-08-10 | $172.0 | $168.8 | $3.19 | 475,919.0 | -0.60% |
| 2026-08-07 | $171.3 | $164.5 | $6.85 | 674,297.0 | +1.92% |
| 2026-08-06 | $172.5 | $166.3 | $6.23 | 658,704.0 | -0.94% |
| 2026-08-05 | $173.4 | $168.2 | $5.19 | 1,019,282.0 | -2.39% |
| 2026-08-04 | $178.5 | $170.9 | $7.59 | 1,765,710.0 | -0.80% |
| 2026-08-03 | $174.8 | $167.0 | $7.88 | 1,145,276.0 | +2.99% |
| 2026-07-31 | $170.5 | $164.7 | $5.75 | 744,472.0 | +1.90% |
| 2026-07-30 | $166.4 | $159.8 | $6.65 | 925,811.0 | +5.18% |
| 2026-07-29 | $168.0 | $157.1 | $10.90 | 1,315,883.0 | -7.21% |
| 2026-07-28 | $173.9 | $165.5 | $8.45 | 853,969.0 | -3.89% |
| 2026-07-27 | $181.5 | $173.0 | $8.53 | 748,748.0 | +1.15% |
| 2026-07-24 | $178.3 | $174.2 | $4.18 | 502,621.0 | -1.22% |
| 2026-07-23 | $180.5 | $174.7 | $5.85 | 717,000.0 | +0.86% |
| 2026-07-22 | $179.1 | $171.4 | $7.74 | 927,470.0 | +1.20% |
| 2026-07-21 | $174.0 | $168.3 | $5.67 | 975,410.0 | +2.08% |
| 2026-07-20 | $174.9 | $169.4 | $5.43 | 678,074.0 | -0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $178.5 | $164.5 | $14.03 | 11,726,967.0 | +1.66% |
| 2026-07 | $198.0 | $157.1 | $40.89 | 18,911,481.0 | -13.31% |
| 2026-06 | $215.4 | $179.5 | $35.92 | 23,662,405.0 | -0.63% |
| 2026-05 | $227.1 | $193.0 | $34.12 | 19,735,177.0 | -9.48% |
| 2026-04 | $241.8 | $205.1 | $36.75 | 20,292,029.0 | +5.82% |
| 2026-03 | $222.3 | $188.8 | $33.45 | 23,720,237.0 | -0.72% |
| 2026-02 | $215.8 | $183.5 | $32.30 | 17,331,334.0 | +0.27% |
| 2026-01 | $220.6 | $173.8 | $46.82 | 23,010,407.0 | +18.86% |
Bwx Technologies Inc 주식 (BWXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $183.9 | $167.0 | $16.91 | 19,897,275.0 | -2.53% |
| 2025-11 | $216.9 | $164.0 | $52.92 | 27,168,159.0 | -16.26% |
| 2025-10 | $218.5 | $182.1 | $36.40 | 29,204,891.0 | +15.86% |
| 2025-09 | $185.4 | $157.4 | $27.97 | 23,293,623.0 | +13.78% |
| 2025-08 | $189.2 | $143.1 | $46.18 | 28,899,574.0 | +6.65% |
| 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
| 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% |
2.28%
1.52%
자본화:
|
볼륨(24시간):