Stockscreener 앱 받기
181.85
5.21%
9.01
시간 외 거래:
181.86
0.01
+0.01%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $182.0 | $173.8 | $8.28 | 758,134.0 | +5.21% |
| 2025-12-31 | $175.1 | $172.6 | $2.45 | 630,019.0 | -0.87% |
| 2025-12-30 | $176.5 | $174.0 | $2.56 | 603,080.0 | -0.64% |
| 2025-12-29 | $177.6 | $174.4 | $3.24 | 558,925.0 | -0.22% |
| 2025-12-26 | $177.6 | $174.8 | $2.80 | 425,494.0 | -0.73% |
| 2025-12-24 | $178.2 | $176.4 | $1.78 | 257,387.0 | -0.25% |
| 2025-12-23 | $181.0 | $177.0 | $3.97 | 758,820.0 | -0.44% |
| 2025-12-22 | $180.0 | $177.7 | $2.30 | 651,473.0 | +1.12% |
| 2025-12-19 | $176.9 | $170.7 | $6.14 | 1,664,774.0 | +3.33% |
| 2025-12-18 | $173.7 | $169.9 | $3.85 | 949,023.0 | +1.56% |
| 2025-12-17 | $174.0 | $167.0 | $6.97 | 920,840.0 | -2.93% |
| 2025-12-16 | $174.9 | $171.3 | $3.61 | 802,569.0 | -0.67% |
| 2025-12-15 | $176.9 | $170.1 | $6.86 | 1,210,045.0 | -0.38% |
| 2025-12-12 | $183.8 | $174.1 | $9.63 | 1,793,058.0 | -4.55% |
| 2025-12-11 | $183.9 | $172.2 | $11.69 | 1,755,860.0 | +2.08% |
| 2025-12-10 | $182.0 | $174.0 | $8.00 | 1,656,664.0 | +1.41% |
| 2025-12-09 | $180.0 | $177.1 | $2.89 | 698,768.0 | -0.89% |
| 2025-12-08 | $180.4 | $176.2 | $4.18 | 551,387.0 | +0.49% |
| 2025-12-05 | $181.5 | $174.9 | $6.61 | 824,157.0 | -0.26% |
| 2025-12-04 | $182.5 | $174.1 | $8.43 | 1,534,056.0 | +2.07% |
| 2025-12-03 | $175.7 | $171.7 | $3.97 | 824,587.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $182.0 | $173.8 | $8.28 | 1,425,901.0 | +5.21% |
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% |
1.77%
자본화:
|
볼륨(24시간):