BWX Technologies, Inc. BWXT
NYSE · Vereinigte Staaten · Elektronische Technologie
$137,00-1,01 (-0,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $137,00 | -0,73 % | $139,55 | $140,05 | $134,12 | 1,45M |
| 2026-09-29 | $138,01 | +2,72 % | $137,24 | $143,00 | $133,21 | 1,87M |
| 2026-09-28 | $134,35 | -2,98 % | $137,00 | $137,49 | $133,90 | 1,29M |
| 2026-09-25 | $138,47 | -0,15 % | $139,00 | $140,65 | $136,50 |
| 1,02M |
| 2026-09-24 | $138,68 | -2,21 % | $140,58 | $142,02 | $138,62 | 938,50K |
| 2026-09-23 | $141,81 | -1,87 % | $143,94 | $145,08 | $141,43 | 773,70K |
| 2026-09-22 | $144,51 | -2,01 % | $147,79 | $147,84 | $143,53 | 1,22M |
| 2026-09-21 | $147,47 | -0,03 % | $149,11 | $150,00 | $146,38 | 1,01M |
| 2026-09-18 | $147,52 | +0,80 % | $146,47 | $147,94 | $145,20 | 2,80M |
| 2026-09-17 | $146,35 | +0,47 % | $148,06 | $149,01 | $145,89 | 840,20K |
| 2026-09-16 | $145,66 | -0,71 % | $146,57 | $147,87 | $144,33 | 1,01M |
| 2026-09-15 | $146,70 | -1,23 % | $150,49 | $150,51 | $146,00 | 913,60K |
| 2026-09-14 | $148,53 | -1,06 % | $146,23 | $149,06 | $144,65 | 1,19M |
| 2026-09-11 | $150,12 | -1,55 % | $154,29 | $154,29 | $149,42 | 764,30K |
| 2026-09-10 | $152,49 | -2,69 % | $154,50 | $158,00 | $152,17 | 873,10K |
| 2026-09-09 | $156,71 | -2,31 % | $160,28 | $160,71 | $156,61 | 629,70K |
| 2026-09-08 | $160,41 | +1,79 % | $158,00 | $162,91 | $157,50 | 979,50K |
| 2026-09-04 | $157,59 | -1,66 % | $158,39 | $161,91 | $157,00 | 651,50K |
| 2026-09-03 | $160,25 | +2,94 % | $158,50 | $161,80 | $157,06 | 1,23M |
| 2026-09-02 | $155,67 | -3,63 % | $160,99 | $160,99 | $154,00 | 934,90K |
| 2026-09-01 | $161,54 | +6,07 % | $151,00 | $161,67 | $151,00 | 1,96M |
| 2026-08-31 | $152,29 | -0,37 % | $151,88 | $152,64 | $150,77 | 1,01M |
| 2026-08-28 | $152,85 | -1,92 % | $156,26 | $156,26 | $152,50 | 870,00K |
| 2026-08-27 | $155,85 | +1,76 % | $156,50 | $158,90 | $154,54 | 1,06M |
| 2026-08-26 | $153,16 | +2,29 % | $150,93 | $156,31 | $150,44 | 1,38M |
| 2026-08-25 | $149,73 | +0,14 % | $151,80 | $152,60 | $147,74 | 1,89M |
| 2026-08-24 | $149,52 | -4,63 % | $155,49 | $156,75 | $149,17 | 1,71M |
| 2026-08-21 | $156,78 | +0,22 % | $158,97 | $159,62 | $156,28 | 900,20K |
| 2026-08-20 | $156,44 | -3,59 % | $161,30 | $161,47 | $154,59 | 1,11M |
| 2026-08-19 | $162,26 | -1,67 % | $165,24 | $165,36 | $158,72 | 1,07M |
| 2026-08-18 | $165,01 | -3,81 % | $168,11 | $169,08 | $164,77 | 723,00K |
| 2026-08-17 | $171,54 | -0,97 % | $172,76 | $174,60 | $170,10 | 1,61M |
| 2026-08-14 | $173,22 | +1,68 % | $170,00 | $173,50 | $169,51 | 537,60K |
| 2026-08-13 | $170,35 | -1,28 % | $172,46 | $173,70 | $167,23 | 674,40K |
| 2026-08-12 | $172,56 | +1,68 % | $173,50 | $174,49 | $168,37 | 951,10K |
| 2026-08-11 | $169,71 | +0,49 % | $170,77 | $173,13 | $168,92 | 619,40K |
| 2026-08-10 | $168,88 | -0,60 % | $170,96 | $172,00 | $168,81 | 476,80K |
| 2026-08-07 | $169,90 | +1,92 % | $169,00 | $171,33 | $164,47 | 674,60K |
| 2026-08-06 | $166,70 | -0,94 % | $168,00 | $172,54 | $166,31 | 658,60K |
| 2026-08-05 | $168,28 | -2,39 % | $172,00 | $173,43 | $168,24 | 1,02M |
| 2026-08-04 | $172,40 | -0,80 % | $173,50 | $178,50 | $170,91 | 1,77M |
| 2026-08-03 | $173,79 | +3,02 % | $167,66 | $174,84 | $166,96 | 1,16M |
| 2026-07-31 | $168,70 | +1,88 % | $168,49 | $170,46 | $164,71 | 887,60K |
| 2026-07-30 | $165,59 | +5,18 % | $161,37 | $166,42 | $159,77 | 926,30K |
| 2026-07-29 | $157,44 | -7,21 % | $168,00 | $168,00 | $157,10 | 1,32M |
| 2026-07-28 | $169,67 | -3,89 % | $173,91 | $173,91 | $165,46 | 854,40K |
| 2026-07-27 | $176,53 | +1,15 % | $178,50 | $181,54 | $173,01 | 748,80K |
| 2026-07-24 | $174,52 | -1,22 % | $177,06 | $178,34 | $174,16 | 502,70K |
| 2026-07-23 | $176,67 | +0,86 % | $174,88 | $180,50 | $174,65 | 717,30K |
| 2026-07-22 | $175,17 | +1,20 % | $171,41 | $179,15 | $171,41 | 929,20K |
| 2026-07-21 | $173,09 | +2,08 % | $171,78 | $173,99 | $168,32 | 976,30K |
| 2026-07-20 | $169,56 | -0,95 % | $173,13 | $174,87 | $169,44 | 678,60K |
| 2026-07-17 | $171,18 | -1,47 % | $170,00 | $174,87 | $167,67 | 1,20M |
| 2026-07-16 | $173,74 | -1,79 % | $174,52 | $175,98 | $170,16 | 967,00K |
| 2026-07-15 | $176,91 | -1,62 % | $181,60 | $183,46 | $174,99 | 1,09M |
| 2026-07-14 | $179,83 | +1,52 % | $181,59 | $182,74 | $178,49 | 1,25M |
| 2026-07-13 | $177,14 | -4,76 % | $183,76 | $184,56 | $176,03 | 1,19M |
| 2026-07-10 | $186,00 | -0,53 % | $186,81 | $188,67 | $184,22 | 643,40K |
| 2026-07-09 | $186,99 | +1,56 % | $187,00 | $189,24 | $184,52 | 529,10K |
| 2026-07-08 | $184,11 | -1,06 % | $183,09 | $186,93 | $180,50 | 835,20K |
| 2026-07-07 | $186,08 | -5,49 % | $194,17 | $195,32 | $184,70 | 937,00K |
| 2026-07-06 | $196,89 | +3,05 % | $191,58 | $197,99 | $191,58 | 495,00K |
| 2026-07-02 | $191,06 | -0,10 % | $193,70 | $197,90 | $186,86 | 586,70K |
| 2026-07-01 | $191,25 | -1,75 % | $193,64 | $194,99 | $191,15 | 806,70K |
| 2026-06-30 | $194,65 | +2,85 % | $191,14 | $194,94 | $189,73 | 791,00K |
| 2026-06-29 | $189,25 | -4,38 % | $197,33 | $199,31 | $188,25 | 1,22M |
| 2026-06-26 | $197,91 | -3,35 % | $200,00 | $202,11 | $194,96 | 3,06M |
| 2026-06-25 | $204,77 | -0,43 % | $207,49 | $211,02 | $203,01 | 664,70K |
| 2026-06-24 | $205,65 | -2,02 % | $209,70 | $211,21 | $205,40 | 778,00K |
| 2026-06-23 | $209,89 | -0,05 % | $205,63 | $215,38 | $204,00 | 1,15M |
| 2026-06-22 | $210,00 | +2,24 % | $208,25 | $214,51 | $207,55 | 1,11M |
| 2026-06-18 | $205,40 | +1,15 % | $207,28 | $210,93 | $202,78 | 2,28M |
| 2026-06-17 | $203,07 | +3,12 % | $197,00 | $205,44 | $196,25 | 1,06M |
| 2026-06-16 | $196,93 | +1,54 % | $194,99 | $200,01 | $194,74 | 847,10K |
| 2026-06-15 | $193,94 | +0,25 % | $198,50 | $199,05 | $193,56 | 724,50K |
| 2026-06-12 | $193,45 | -0,63 % | $196,50 | $198,61 | $192,92 | 619,00K |
| 2026-06-11 | $194,68 | +6,38 % | $183,40 | $194,92 | $182,85 | 795,10K |
| 2026-06-10 | $183,00 | -3,15 % | $187,50 | $189,79 | $181,28 | 895,40K |
| 2026-06-09 | $188,96 | +0,80 % | $188,89 | $193,49 | $179,46 | 1,02M |
| 2026-06-08 | $187,46 | +0,81 % | $189,31 | $189,31 | $185,69 | 874,20K |
| 2026-06-05 | $185,95 | -2,52 % | $188,76 | $190,22 | $184,07 | 682,50K |
| 2026-06-04 | $190,76 | +3,27 % | $183,76 | $190,76 | $183,02 | 854,90K |
| 2026-06-03 | $184,72 | -1,36 % | $185,96 | $187,47 | $182,50 | 1,27M |
| 2026-06-02 | $187,26 | -0,60 % | $187,42 | $188,43 | $183,29 | 1,56M |
| 2026-06-01 | $188,39 | -3,82 % | $189,99 | $191,54 | $184,57 | 1,42M |
| 2026-05-29 | $195,88 | -1,70 % | $199,73 | $199,94 | $193,69 | 1,28M |
| 2026-05-28 | $199,27 | +0,16 % | $198,84 | $200,41 | $196,00 | 920,60K |
| 2026-05-27 | $198,95 | -2,66 % | $204,28 | $204,50 | $198,00 | 664,10K |
| 2026-05-26 | $204,38 | +0,72 % | $208,23 | $208,83 | $202,25 | 1,11M |
| 2026-05-22 | $202,91 | +0,19 % | $204,55 | $206,22 | $201,75 | 456,80K |