Stockscreener 앱 받기
130.85
0.31%
0.40
시간 외 거래:
132.66
1.81
+1.38%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $132.3 | $130.6 | $1.76 | 302,056.0 | +0.31% |
| 2024-11-27 | $134.2 | $129.3 | $4.83 | 490,735.0 | -1.44% |
| 2024-11-26 | $133.4 | $129.9 | $3.51 | 509,605.0 | +1.51% |
| 2024-11-25 | $134.0 | $129.6 | $4.41 | 888,218.0 | -1.88% |
| 2024-11-22 | $135.4 | $131.8 | $3.66 | 1,035,069.0 | -0.29% |
| 2024-11-21 | $134.5 | $130.3 | $4.20 | 1,077,370.0 | +2.71% |
| 2024-11-20 | $130.3 | $127.2 | $3.18 | 788,041.0 | -0.44% |
| 2024-11-19 | $130.5 | $125.4 | $5.13 | 989,769.0 | +3.28% |
| 2024-11-18 | $127.7 | $125.7 | $2.03 | 837,114.0 | -0.05% |
| 2024-11-15 | $128.0 | $124.3 | $3.78 | 955,262.0 | -1.54% |
| 2024-11-14 | $136.3 | $128.2 | $8.08 | 1,271,400.0 | -2.94% |
| 2024-11-13 | $134.2 | $127.1 | $7.10 | 1,818,955.0 | +4.08% |
| 2024-11-12 | $127.7 | $125.0 | $2.78 | 929,473.0 | +0.33% |
| 2024-11-11 | $127.7 | $125.6 | $2.13 | 760,324.0 | +1.56% |
| 2024-11-08 | $125.0 | $121.2 | $3.83 | 863,807.0 | +2.91% |
| 2024-11-07 | $122.1 | $119.5 | $2.56 | 1,006,035.0 | +2.30% |
| 2024-11-06 | $123.4 | $115.9 | $7.55 | 1,210,801.0 | +1.18% |
| 2024-11-05 | $123.9 | $114.0 | $9.88 | 1,940,278.0 | -2.28% |
| 2024-11-04 | $121.6 | $118.8 | $2.83 | 2,331,758.0 | -2.37% |
| 2024-11-01 | $125.3 | $122.5 | $2.79 | 842,266.0 | +0.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $136.3 | $114.0 | $22.26 | 21,150,392.0 | +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% |
Bwx Technologies Inc 주식 (BWXT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.30 | $57.18 | $5.12 | 8,494,294.0 | -4.61% |
| 2022-11 | $62.84 | $55.40 | $7.44 | 13,772,197.0 | +6.86% |
| 2022-10 | $57.79 | $50.78 | $7.01 | 9,548,251.0 | +13.12% |
| 2022-09 | $54.95 | $49.13 | $5.82 | 10,617,437.0 | -3.38% |
| 2022-08 | $57.50 | $52.02 | $5.48 | 12,658,494.0 | -8.03% |
| 2022-07 | $57.07 | $52.98 | $4.09 | 9,651,663.0 | +2.89% |
| 2022-06 | $55.40 | $49.16 | $6.24 | 12,670,071.0 | +7.60% |
| 2022-05 | $52.70 | $45.78 | $6.92 | 10,095,372.0 | -1.39% |
| 2022-04 | $57.03 | $51.62 | $5.41 | 11,002,265.0 | -3.60% |
| 2022-03 | $57.10 | $50.93 | $6.17 | 20,557,505.0 | +0.82% |
| 2022-02 | $53.48 | $42.77 | $10.71 | 16,440,967.0 | +20.02% |
| 2022-01 | $49.90 | $42.58 | $7.32 | 16,258,357.0 | -7.04% |
0.38%
자본화:
|
볼륨(24시간):