140.77
price up icon0.28%   0.40
after-market 시간 외 거래: 138.44 -2.33 -1.66%
loading

Bwx Technologies Inc 주식 (BWXT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $141.8 $139.0 $2.77 1,195,176.0 +0.28%
2025-07-01 $144.5 $137.9 $6.55 2,180,218.0 -2.56%
2025-06-30 $144.8 $142.4 $2.39 1,030,756.0 +0.61%
2025-06-27 $144.5 $141.9 $2.59 1,325,791.0 +0.93%
2025-06-26 $142.9 $140.6 $2.35 1,237,728.0 +0.72%
2025-06-25 $144.2 $140.7 $3.51 1,473,278.0 -1.02%
2025-06-24 $143.0 $140.1 $2.94 1,125,426.0 +0.18%
2025-06-23 $143.3 $138.6 $4.72 1,691,563.0 -0.18%
2025-06-20 $143.3 $137.7 $5.64 3,389,085.0 +1.27%
2025-06-18 $143.9 $139.9 $3.93 1,366,544.0 -0.42%
2025-06-17 $142.1 $138.1 $4.00 1,625,756.0 +1.04%
2025-06-16 $145.3 $138.9 $6.47 2,403,856.0 +1.16%
2025-06-13 $139.5 $137.1 $2.47 1,149,670.0 +0.21%
2025-06-12 $138.5 $134.0 $4.51 1,713,687.0 +1.46%
2025-06-11 $136.1 $129.0 $7.15 1,435,917.0 +3.11%
2025-06-10 $134.4 $130.7 $3.71 1,928,020.0 -0.69%
2025-06-09 $133.6 $129.4 $4.24 1,437,378.0 +2.24%
2025-06-06 $130.0 $128.5 $1.48 730,444.0 +0.60%
2025-06-05 $129.4 $127.5 $1.90 888,452.0 +0.05%
2025-06-04 $129.6 $127.8 $1.86 832,231.0 +0.41%
2025-06-03 $130.4 $126.9 $3.53 1,231,119.0 +1.78%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $144.5 $137.9 $6.55 4,570,570.0 -2.28%
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

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

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%
aerospace_defense LHX
$253.56
price up icon 0.55%
$774.55
price down icon 0.11%
aerospace_defense HWM
$175.95
price down icon 0.15%
aerospace_defense NOC
$498.90
price down icon 0.92%
aerospace_defense GD
$293.92
price down icon 0.16%
aerospace_defense TDG
$1,511.65
price down icon 0.08%
자본화:     |  볼륨(24시간):