Stockscreener 앱 받기
117.11
2.24%
2.57
시장 영업 전:
118.24
1.13
+0.96%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-14 | $117.2 | $114.8 | $2.48 | 553,407.0 | +2.24% |
| 2025-01-13 | $114.6 | $111.2 | $3.44 | 962,649.0 | -0.13% |
| 2025-01-10 | $115.5 | $113.1 | $2.39 | 533,872.0 | +0.14% |
| 2025-01-08 | $115.3 | $111.8 | $3.48 | 705,865.0 | -0.52% |
| 2025-01-07 | $120.0 | $114.5 | $5.52 | 990,799.0 | +0.30% |
| 2025-01-06 | $115.7 | $113.0 | $2.69 | 756,225.0 | +1.13% |
| 2025-01-03 | $113.9 | $111.5 | $2.43 | 715,408.0 | +1.81% |
| 2025-01-02 | $113.0 | $110.8 | $2.23 | 423,488.0 | +0.08% |
| 2024-12-31 | $112.8 | $110.7 | $2.09 | 438,619.0 | -0.69% |
| 2024-12-30 | $113.8 | $110.6 | $3.23 | 799,421.0 | -0.32% |
| 2024-12-27 | $113.8 | $111.8 | $2.02 | 428,303.0 | -0.42% |
| 2024-12-26 | $113.7 | $111.6 | $2.09 | 458,338.0 | +0.12% |
| 2024-12-24 | $113.1 | $110.7 | $2.39 | 328,888.0 | +0.88% |
| 2024-12-23 | $113.6 | $110.7 | $2.93 | 1,355,505.0 | -1.24% |
| 2024-12-20 | $114.2 | $111.2 | $2.97 | 1,509,004.0 | +0.28% |
| 2024-12-19 | $115.2 | $112.6 | $2.60 | 1,142,443.0 | -0.67% |
| 2024-12-18 | $119.1 | $113.4 | $5.68 | 1,063,103.0 | -3.68% |
| 2024-12-17 | $120.9 | $117.1 | $3.79 | 890,466.0 | -3.11% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $120.0 | $110.8 | $9.23 | 6,195,120.0 | +5.14% |
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% |
0.45%
자본화:
|
볼륨(24시간):