Stockscreener 앱 받기
171.52
2.61%
-3.76
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $174.7 | $170.2 | $4.58 | 87,973.0 | -2.23% |
| 2025-11-20 | $187.0 | $175.0 | $12.00 | 1,117,379.0 | -2.52% |
| 2025-11-19 | $181.2 | $174.6 | $6.57 | 995,310.0 | +2.22% |
| 2025-11-18 | $177.8 | $171.7 | $6.03 | 1,222,278.0 | -0.15% |
| 2025-11-17 | $181.0 | $173.3 | $7.74 | 1,381,508.0 | -1.19% |
| 2025-11-14 | $182.9 | $172.4 | $10.47 | 1,891,107.0 | +0.24% |
| 2025-11-13 | $195.5 | $176.6 | $18.94 | 2,190,986.0 | -9.60% |
| 2025-11-12 | $200.0 | $194.4 | $5.59 | 1,232,471.0 | +0.57% |
| 2025-11-11 | $198.5 | $191.5 | $6.99 | 846,629.0 | -1.58% |
| 2025-11-10 | $199.2 | $193.3 | $5.88 | 1,178,348.0 | +2.71% |
| 2025-11-07 | $193.6 | $185.0 | $8.62 | 1,447,481.0 | -0.20% |
| 2025-11-06 | $198.0 | $190.4 | $7.60 | 3,008,200.0 | -2.11% |
| 2025-11-05 | $202.0 | $195.0 | $7.04 | 2,234,440.0 | -1.13% |
| 2025-11-04 | $207.0 | $195.4 | $11.64 | 2,330,720.0 | -7.17% |
| 2025-11-03 | $216.9 | $211.4 | $5.55 | 1,473,242.0 | +1.05% |
| 2025-10-31 | $216.7 | $211.5 | $5.27 | 1,077,280.0 | -0.09% |
| 2025-10-30 | $218.5 | $211.8 | $6.68 | 1,038,103.0 | +0.05% |
| 2025-10-29 | $215.6 | $205.5 | $10.11 | 1,228,691.0 | +2.92% |
| 2025-10-28 | $214.0 | $206.5 | $7.50 | 1,207,638.0 | +1.76% |
| 2025-10-27 | $207.1 | $202.4 | $4.76 | 696,494.0 | +0.37% |
| 2025-10-24 | $203.6 | $200.8 | $2.80 | 766,019.0 | +1.68% |
| 2025-10-23 | $200.4 | $191.0 | $9.43 | 1,040,190.0 | +4.58% |
| 2025-10-22 | $206.4 | $190.5 | $15.93 | 2,108,623.0 | -6.86% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $216.9 | $170.2 | $46.78 | 22,638,072.0 | -19.77% |
| 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% |
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% |
0.30%
0.39%
자본화:
|
볼륨(24시간):