Skip to main content

Bwx Technologies Inc (NY: BWXT )

101.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.34 35.80 35.34 35.69 750,137 +0.30(+0.85%)
Oct 28, 2016 35.20 35.80 35.20 35.39 362,652 +0.26(+0.75%)
Oct 27, 2016 35.18 35.20 34.97 35.13 415,647 -0.07(-0.21%)
Oct 26, 2016 35.14 35.41 35.14 35.20 605,460 -0.06(-0.18%)
Oct 25, 2016 35.30 35.51 35.20 35.26 729,996 -0.27(-0.77%)
Oct 24, 2016 35.43 35.67 35.42 35.54 354,691 +0.26(+0.75%)
Oct 21, 2016 35.00 35.30 34.87 35.27 502,558 +0.05(+0.16%)
Oct 20, 2016 35.28 35.38 34.96 35.22 605,529 -0.18(-0.51%)
Oct 19, 2016 35.03 35.53 34.94 35.40 774,293 +0.35(+0.99%)
Oct 18, 2016 35.04 35.19 34.81 35.05 527,857 +0.15(+0.42%)
Oct 17, 2016 34.29 34.99 34.29 34.91 479,067 +0.50(+1.45%)
Oct 14, 2016 34.58 34.87 34.33 34.41 414,106 -0.06(-0.18%)
Oct 13, 2016 34.35 34.57 34.23 34.47 386,032 -0.12(-0.34%)
Oct 12, 2016 34.35 34.81 34.24 34.59 332,129 +0.20(+0.58%)
Oct 11, 2016 35.05 35.14 34.19 34.39 561,450 -0.73(-2.07%)
Oct 10, 2016 34.98 35.33 34.98 35.12 351,173 +0.22(+0.63%)
Oct 07, 2016 34.89 35.00 34.64 34.90 834,584 -0.03(-0.08%)
Oct 06, 2016 34.73 34.95 34.63 34.93 486,576 +0.17(+0.50%)
Oct 05, 2016 34.81 34.97 34.49 34.75 943,736 +0.07(+0.21%)
Oct 04, 2016 34.82 35.00 34.55 34.68 389,669 -0.15(-0.42%)
Oct 03, 2016 34.87 34.94 34.76 34.83 418,708 -0.09(-0.26%)
Sep 30, 2016 35.00 35.15 34.92 34.92 543,642 -0.02(-0.05%)
Sep 29, 2016 35.29 35.53 34.78 34.93 725,253 -0.56(-1.59%)
Sep 28, 2016 35.48 35.76 35.32 35.50 561,964 +0.02(+0.05%)
Sep 27, 2016 35.18 35.57 35.18 35.48 733,622 +0.21(+0.59%)
Sep 26, 2016 35.34 35.58 35.21 35.27 461,599 -0.15(-0.41%)
Sep 23, 2016 35.71 35.79 35.39 35.42 522,129 -0.47(-1.32%)
Sep 22, 2016 35.72 35.94 35.61 35.89 446,992 +0.46(+1.31%)
Sep 21, 2016 34.98 35.44 34.97 35.43 372,054 +0.51(+1.46%)
Sep 20, 2016 35.24 35.37 34.92 34.92 403,431 -0.06(-0.18%)
Sep 19, 2016 35.28 35.28 34.77 34.98 751,039 +0.02(+0.05%)
Sep 16, 2016 35.17 35.32 34.82 34.96 703,332 -0.25(-0.70%)
Sep 15, 2016 34.34 35.30 34.34 35.21 427,944 +0.71(+2.06%)
Sep 14, 2016 34.77 34.91 34.46 34.50 369,056 -0.17(-0.50%)
Sep 13, 2016 35.34 35.69 34.67 34.67 1,053,040 -0.99(-2.78%)
Sep 12, 2016 35.44 35.90 35.34 35.66 841,963 +0.02(+0.05%)
Sep 09, 2016 35.82 35.83 35.49 35.64 837,980 -0.45(-1.24%)
Sep 08, 2016 35.58 36.13 35.51 36.09 511,786 +0.55(+1.54%)
Sep 07, 2016 35.69 35.88 35.48 35.54 800,375 -0.15(-0.41%)
Sep 06, 2016 35.76 35.84 35.51 35.69 424,850 -0.07(-0.20%)
Sep 02, 2016 35.69 35.76 35.76 35.76 423,298 +0.16(+0.46%)
Sep 01, 2016 35.37 35.65 35.22 35.60 745,030 +0.28(+0.80%)
Aug 31, 2016 35.56 35.58 35.15 35.32 601,207 -0.23(-0.64%)
Aug 30, 2016 35.71 35.80 35.41 35.54 477,874 -0.18(-0.51%)
Aug 29, 2016 35.61 35.90 35.61 35.73 509,719 +0.21(+0.59%)
Aug 26, 2016 35.34 35.67 35.33 35.52 403,910 +0.13(+0.36%)
Aug 25, 2016 35.58 35.58 35.25 35.39 537,608 -0.19(-0.54%)
Aug 24, 2016 35.85 35.91 35.54 35.58 359,610 -0.22(-0.61%)
Aug 23, 2016 35.87 35.94 35.67 35.80 772,687 +0.15(+0.43%)
Aug 22, 2016 35.81 35.85 35.51 35.64 562,151 -0.18(-0.51%)
Aug 19, 2016 35.77 35.86 35.64 35.83 567,400 +0.05(+0.13%)
Aug 18, 2016 35.45 35.95 35.44 35.78 682,222 +0.38(+1.08%)
Aug 17, 2016 34.68 35.42 34.58 35.40 931,373 +0.67(+1.93%)
Aug 16, 2016 34.95 34.98 34.71 34.73 432,697 -0.26(-0.75%)
Aug 15, 2016 34.76 35.14 34.69 34.99 610,899 +0.15(+0.44%)
Aug 12, 2016 34.82 34.96 34.59 34.84 970,586 +0.07(+0.21%)
Aug 11, 2016 34.41 34.93 34.32 34.76 1,443,266 +0.35(+1.03%)
Aug 10, 2016 34.53 34.65 34.29 34.41 884,478 -0.02(-0.05%)
Aug 09, 2016 34.55 35.06 34.15 34.43 1,011,217 -0.04(-0.11%)
Aug 08, 2016 34.45 34.56 34.32 34.46 939,257 -0.02(-0.05%)
Aug 05, 2016 33.97 34.69 33.91 34.48 1,722,461 +0.57(+1.69%)
Aug 04, 2016 33.77 34.03 33.75 33.91 442,341 +0.15(+0.46%)
Aug 03, 2016 33.35 33.76 33.29 33.76 897,040 +0.32(+0.95%)
Aug 02, 2016 33.37 33.52 33.21 33.44 568,155 -0.05(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.