XNYS
Datos históricos de BWX Technologies, Inc.
BWX Technologies, Inc. · BWXT
$143.80
▼ -0.03 (-0.02%)
Última operación · 10/10/2026, 18:51:10 UTC
- Variación en el periodo
- −24.33%
- Máximo
- US$241.82
- 16 de abril de 2026
- Mínimo
- US$131.86
- 2 de octubre de 2026
- Volumen medio diario
- 1.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 143.69 | 144.51 | 141.48 | 143.83 | +1.13% | 786,704.264 |
| 8 oct 2026 | 140.00 | 146.59 | 140.00 | 142.22 | +0.48% | 1.63 M |
| 7 oct 2026 | 143.10 | 144.91 | 139.40 | 141.54 | −2.86% | 1.43 M |
| 6 oct 2026 | 139.16 | 147.00 | 138.50 | 145.70 | +7.65% | 1.92 M |
| 5 oct 2026 | 135.83 | 138.75 | 134.83 | 135.35 | +0.36% | 1.52 M |
| 2 oct 2026 | 138.65 | 138.81 | 131.86 | 134.86 | −1.41% | 1.65 M |
| 1 oct 2026 | 137.18 | 137.87 | 134.51 | 136.79 | −0.15% | 1.33 M |
| 30 sep 2026 | 139.55 | 140.05 | 134.12 | 137.00 | −0.73% | 1.46 M |
| 29 sep 2026 | 137.24 | 143.00 | 133.21 | 138.01 | +2.72% | 1.88 M |
| 28 sep 2026 | 137.00 | 137.49 | 133.90 | 134.35 | −2.98% | 1.29 M |
| 25 sep 2026 | 139.00 | 140.65 | 136.50 | 138.47 | −0.15% | 1.02 M |
| 24 sep 2026 | 140.58 | 142.02 | 138.62 | 138.68 | −2.21% | 939,714.354 |
| 23 sep 2026 | 143.94 | 145.08 | 141.43 | 141.81 | −1.87% | 774,327.781 |
| 22 sep 2026 | 147.79 | 147.84 | 143.53 | 144.51 | −2.01% | 1.22 M |
| 21 sep 2026 | 149.11 | 150.00 | 146.38 | 147.47 | −0.03% | 1.01 M |
| 18 sep 2026 | 146.47 | 147.94 | 145.20 | 147.52 | +0.80% | 2.8 M |
| 17 sep 2026 | 148.06 | 149.01 | 145.89 | 146.35 | +0.47% | 841,353.553 |
| 16 sep 2026 | 146.57 | 147.87 | 144.33 | 145.66 | −0.71% | 1.02 M |
| 15 sep 2026 | 150.49 | 150.51 | 146.00 | 146.70 | −1.23% | 914,089.389 |
| 14 sep 2026 | 146.23 | 149.06 | 144.65 | 148.53 | −1.06% | 1.19 M |
| 11 sep 2026 | 154.29 | 154.29 | 149.42 | 150.12 | −1.55% | 764,770.191 |
| 10 sep 2026 | 154.50 | 158.00 | 152.17 | 152.49 | −2.69% | 874,795.816 |
| 9 sep 2026 | 160.28 | 160.71 | 156.61 | 156.71 | −2.31% | 630,470.376 |
| 8 sep 2026 | 158.00 | 162.91 | 157.50 | 160.41 | +1.79% | 980,249.238 |
| 4 sep 2026 | 158.39 | 161.91 | 157.00 | 157.59 | −1.66% | 654,313.451 |
| 3 sep 2026 | 158.50 | 161.80 | 157.06 | 160.25 | +2.94% | 1.23 M |
| 2 sep 2026 | 160.99 | 160.99 | 154.00 | 155.67 | −3.63% | 935,132.052 |
| 1 sep 2026 | 151.00 | 161.67 | 151.00 | 161.54 | +6.07% | 1.97 M |
| 31 ago 2026 | 151.88 | 152.64 | 150.77 | 152.29 | −0.37% | 1.01 M |
| 28 ago 2026 | 156.26 | 156.26 | 152.50 | 152.85 | −1.92% | 870,261.632 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.