Stockscreener 앱 받기
210.12
0.55%
1.14
시간 외 거래:
211.91
1.79
+0.85%
Bwx Technologies Inc 주식 (BWXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $212.9 | $200.6 | $12.32 | 1,054,464.0 | +0.55% |
| 2026-03-18 | $212.5 | $206.5 | $6.03 | 1,141,536.0 | +0.72% |
| 2026-03-17 | $208.1 | $202.9 | $5.20 | 899,667.0 | +1.37% |
| 2026-03-16 | $206.0 | $197.3 | $8.67 | 1,429,051.0 | +5.43% |
| 2026-03-13 | $200.6 | $188.8 | $11.78 | 1,375,283.0 | -1.87% |
| 2026-03-12 | $199.5 | $191.0 | $8.50 | 1,198,018.0 | +0.94% |
| 2026-03-11 | $199.1 | $193.2 | $5.89 | 811,176.0 | +0.04% |
| 2026-03-10 | $202.4 | $195.7 | $6.76 | 816,489.0 | -2.24% |
| 2026-03-09 | $201.5 | $193.2 | $8.28 | 1,026,574.0 | +2.64% |
| 2026-03-06 | $198.8 | $189.3 | $9.41 | 711,476.0 | -0.14% |
| 2026-03-05 | $204.2 | $190.0 | $14.18 | 1,272,772.0 | -4.90% |
| 2026-03-04 | $208.9 | $201.0 | $7.92 | 663,435.0 | -0.13% |
| 2026-03-03 | $212.7 | $199.8 | $12.94 | 1,092,222.0 | -4.92% |
| 2026-03-02 | $218.6 | $204.7 | $13.96 | 1,248,892.0 | +5.09% |
| 2026-02-27 | $207.6 | $202.6 | $4.97 | 796,673.0 | -0.61% |
| 2026-02-26 | $210.9 | $201.1 | $9.84 | 1,076,894.0 | -0.49% |
| 2026-02-25 | $211.0 | $204.0 | $7.04 | 1,096,270.0 | +1.98% |
| 2026-02-24 | $215.8 | $200.5 | $15.26 | 1,379,636.0 | +2.95% |
| 2026-02-23 | $206.0 | $197.6 | $8.38 | 963,086.0 | -3.90% |
| 2026-02-20 | $212.7 | $202.8 | $9.90 | 812,033.0 | -1.26% |
| 2026-02-19 | $209.2 | $201.2 | $8.05 | 546,477.0 | +3.37% |
| 2026-02-18 | $206.0 | $200.0 | $6.00 | 510,974.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $218.6 | $188.8 | $29.81 | 15,795,519.0 | +2.01% |
| 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% |
0.26%
0.67%
자본화:
|
볼륨(24시간):