Stockscreener 앱 받기
138.47
0.15%
-0.21
시간 외 거래:
139.10
0.63
+0.45%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $140.6 | $136.5 | $4.15 | 1,021,685.0 | -0.15% |
| 2026-09-24 | $142.0 | $138.6 | $3.40 | 938,194.0 | -2.21% |
| 2026-09-23 | $145.1 | $141.4 | $3.65 | 765,850.0 | -1.87% |
| 2026-09-22 | $147.8 | $143.5 | $4.31 | 1,215,211.0 | -2.01% |
| 2026-09-21 | $150.0 | $146.4 | $3.62 | 963,219.0 | -0.03% |
| 2026-09-18 | $147.9 | $145.2 | $2.74 | 2,801,712.0 | +0.80% |
| 2026-09-17 | $149.0 | $145.9 | $3.12 | 839,841.0 | +0.47% |
| 2026-09-16 | $147.9 | $144.3 | $3.54 | 1,012,619.0 | -0.71% |
| 2026-09-15 | $150.5 | $146.0 | $4.51 | 913,527.0 | -1.23% |
| 2026-09-14 | $149.1 | $144.7 | $4.41 | 1,184,643.0 | -1.06% |
| 2026-09-11 | $154.3 | $149.4 | $4.87 | 763,956.0 | -1.55% |
| 2026-09-10 | $158.0 | $152.2 | $5.83 | 871,936.0 | -2.69% |
| 2026-09-09 | $160.7 | $156.6 | $4.10 | 629,044.0 | -2.31% |
| 2026-09-08 | $162.9 | $157.5 | $5.41 | 979,256.0 | +1.79% |
| 2026-09-04 | $161.9 | $157.0 | $4.91 | 650,709.0 | -1.66% |
| 2026-09-03 | $161.8 | $157.1 | $4.73 | 1,227,181.0 | +2.94% |
| 2026-09-02 | $161.0 | $154.0 | $6.99 | 917,570.0 | -3.63% |
| 2026-09-01 | $161.7 | $151.0 | $10.67 | 1,964,327.0 | +6.07% |
| 2026-08-31 | $152.6 | $150.8 | $1.87 | 1,008,076.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $162.9 | $136.5 | $26.41 | 20,682,165.0 | -9.07% |
| 2026-08 | $178.5 | $147.7 | $30.76 | 21,844,394.0 | -9.75% |
| 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% |
0.20%
0.79%
자본화:
|
볼륨(24시간):