Mercado fechará em 1 h 45 min

BWX Technologies, Inc. (BWXT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,89+0,20 (+0,23%)
A partir de 02:12PM EDT. Mercado aberto.
Período:
14 de mai. de 2023 - 14 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de mai. de 202488,8489,2187,7288,8988,89164.092
13 de mai. de 202490,0090,3488,6988,6988,69563.600
10 de mai. de 202489,2490,2089,2189,9089,90656.000
09 de mai. de 202488,1189,2087,4588,9488,94566.900
08 de mai. de 202487,3588,8087,1488,0788,07933.300
07 de mai. de 202492,6895,2686,7087,0487,041.983.400
06 de mai. de 202498,0098,9097,7598,8898,88772.100
03 de mai. de 202496,0797,5694,7597,3497,34676.200
02 de mai. de 202496,1396,4694,9395,5495,54572.900
01 de mai. de 202495,9997,4095,5595,7395,73402.500
30 de abr. de 202496,7397,3095,5595,7795,77557.000
29 de abr. de 202496,1597,6696,0196,9996,99652.500
26 de abr. de 202494,8296,4294,5395,9995,99582.700
25 de abr. de 202493,4694,9092,7694,6994,69456.200
24 de abr. de 202493,8894,5593,4694,1594,15524.100
23 de abr. de 202492,8493,8192,8493,7093,70539.700
22 de abr. de 202492,1992,5591,6792,3192,31910.000
19 de abr. de 202493,8394,0691,3591,6091,60620.300
18 de abr. de 202492,7593,8792,6993,4893,48635.100
17 de abr. de 202493,9494,5792,8592,9192,91472.500
16 de abr. de 202493,7694,1592,8793,6393,63710.800
15 de abr. de 202495,7795,9492,8493,8593,85642.600
12 de abr. de 202496,1396,5093,9094,5694,56995.400
11 de abr. de 202496,4996,7895,8895,9795,97559.700
10 de abr. de 202495,9997,0895,6996,5096,50936.700
09 de abr. de 202499,4399,7196,5997,0397,03775.200
08 de abr. de 2024100,61101,1299,5399,7199,71592.800
05 de abr. de 2024101,03101,60100,35100,47100,47679.000
04 de abr. de 2024101,50102,00100,74101,14101,14677.700
03 de abr. de 2024101,28102,05100,62100,68100,68876.100
02 de abr. de 2024101,59101,89101,04101,56101,56491.000
01 de abr. de 2024102,81102,85101,24101,90101,90482.100
28 de mar. de 2024102,04103,49101,72102,62102,62675.700
27 de mar. de 2024101,25102,13100,81101,93101,93640.800
26 de mar. de 2024101,37101,5499,80100,26100,26624.200
25 de mar. de 2024101,29102,41100,86101,47101,47635.300
22 de mar. de 2024102,09102,93101,20102,54102,54503.000
21 de mar. de 2024100,98101,93100,44101,75101,75362.400
20 de mar. de 2024101,09101,6999,55100,59100,59527.800
19 de mar. de 202499,98101,1299,69101,09101,09511.500
18 de mar. de 202499,72100,1099,0099,8199,81597.800
15 de mar. de 202498,5099,9098,4999,4599,451.534.700
14 de mar. de 2024101,34101,5398,1399,3599,35723.400
13 de mar. de 2024101,25101,86100,62101,24101,241.158.100
12 de mar. de 2024101,71102,03100,92101,29101,29797.800
11 de mar. de 2024103,09103,25101,71101,86101,86566.700
08 de mar. de 2024105,24105,67102,36103,19103,19764.600
08 de mar. de 20240.24 Dividendo
07 de mar. de 2024105,50106,49104,96105,55105,31720.300
06 de mar. de 2024105,00106,15104,84105,60105,36539.500
05 de mar. de 2024106,00107,18104,42104,84104,60709.100
04 de mar. de 2024103,06105,11102,83104,38104,14648.900
01 de mar. de 2024100,54102,59100,12102,38102,15874.800
29 de fev. de 2024102,00102,9198,86100,83100,601.129.200
28 de fev. de 202493,31101,1191,95100,77100,541.698.500
27 de fev. de 202489,2289,9488,6889,2889,08843.100
26 de fev. de 202490,0790,5789,4489,8989,691.086.300
23 de fev. de 202490,2190,3789,4689,8389,63563.600
22 de fev. de 202488,9690,1188,7590,0989,89467.400
21 de fev. de 202487,7988,6487,6188,4788,27614.800
20 de fev. de 202487,7188,3987,5387,7087,50503.300
16 de fev. de 202487,2388,1686,9687,7187,51532.900
15 de fev. de 202487,0187,7286,9287,1986,99500.400
14 de fev. de 202485,2186,8584,6886,7886,58397.400
13 de fev. de 202484,4785,6183,7184,2484,05467.100
12 de fev. de 202485,1886,1584,9484,9684,77360.200
09 de fev. de 202484,2185,4583,6085,1985,00386.000
08 de fev. de 202483,8284,1783,2683,8483,65322.100
07 de fev. de 202483,2184,3882,9683,9583,76306.600
06 de fev. de 202483,1483,6682,7983,0182,82302.500
05 de fev. de 202482,7982,9281,6682,8282,63389.000
02 de fev. de 202483,1483,2781,8783,2183,02381.800
01 de fev. de 202481,8583,5781,4083,5183,32447.700
31 de jan. de 202483,1883,4381,4881,4881,29639.700
30 de jan. de 202482,5983,2682,2082,8882,69770.200
29 de jan. de 202482,0782,4981,4982,4882,29326.200
26 de jan. de 202481,6782,3381,3881,9281,73297.700
25 de jan. de 202481,2581,5780,4881,4381,24529.500
24 de jan. de 202481,3781,7980,7480,7880,60287.100
23 de jan. de 202480,2381,1380,2381,0980,91371.900
22 de jan. de 202479,7480,4479,6180,2980,11360.000
19 de jan. de 202479,7579,7678,8679,5279,34254.000
18 de jan. de 202479,5179,6578,4779,3879,20382.400
17 de jan. de 202479,2080,1179,0079,2379,05302.600
16 de jan. de 202479,7179,9678,7579,5079,32568.700
12 de jan. de 202478,6680,1078,5579,9679,78486.500
11 de jan. de 202478,2378,2577,3178,0377,85405.400
10 de jan. de 202477,0478,4076,4078,1177,93654.200
09 de jan. de 202476,4476,6675,5076,4576,28428.900
08 de jan. de 202474,9476,8274,6976,8076,63514.400
05 de jan. de 202476,0276,0874,8475,0674,89494.100
04 de jan. de 202476,0076,5475,6875,9075,73826.200
03 de jan. de 202476,1776,4675,5075,8375,66620.000
02 de jan. de 202476,5877,1576,1876,3476,17460.300
29 de dez. de 202376,5776,8876,1576,7376,56513.700
28 de dez. de 202376,4477,0676,3576,5976,42289.400
27 de dez. de 202376,8477,0876,4376,6476,47327.100
26 de dez. de 202376,9977,4776,8577,0176,83353.000
22 de dez. de 202377,0177,4176,5177,0576,87830.900
21 de dez. de 202376,5977,2676,4376,7076,53605.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...