Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.40 54.73 53.84 54.54 552,666 +0.08(+0.16%)
Oct 30, 2019 54.25 54.84 54.00 54.46 344,731 +0.04(+0.07%)
Oct 29, 2019 53.85 54.93 53.85 54.42 434,251 +0.27(+0.50%)
Oct 28, 2019 54.12 54.54 53.86 54.15 258,703 +0.23(+0.44%)
Oct 25, 2019 53.66 54.00 53.54 53.92 240,410 +0.03(+0.05%)
Oct 24, 2019 53.16 53.98 52.62 53.89 329,782 +0.94(+1.77%)
Oct 23, 2019 52.74 53.01 52.54 52.95 413,298 +0.04(+0.07%)
Oct 22, 2019 52.53 52.95 52.35 52.91 370,895 +0.47(+0.90%)
Oct 21, 2019 53.08 53.43 52.37 52.44 693,388 -0.44(-0.83%)
Oct 18, 2019 53.03 53.39 52.17 52.88 508,303 -0.32(-0.60%)
Oct 17, 2019 52.92 53.39 52.90 53.20 382,478 +0.47(+0.89%)
Oct 16, 2019 52.82 53.15 52.28 52.73 723,386 -0.29(-0.55%)
Oct 15, 2019 52.29 53.10 52.08 53.02 475,881 +0.89(+1.71%)
Oct 14, 2019 52.17 52.42 52.00 52.13 189,160 -0.27(-0.52%)
Oct 11, 2019 52.37 52.97 52.09 52.40 402,317 +0.61(+1.18%)
Oct 10, 2019 51.38 52.12 51.19 51.79 422,630 +0.46(+0.90%)
Oct 09, 2019 51.66 51.66 51.14 51.33 390,779 +0.06(+0.11%)
Oct 08, 2019 51.71 51.87 51.08 51.28 333,093 -0.71(-1.37%)
Oct 07, 2019 52.09 52.36 51.72 51.99 337,451 -0.28(-0.54%)
Oct 04, 2019 53.07 53.25 51.96 52.27 404,128 -0.66(-1.24%)
Oct 03, 2019 51.92 53.18 51.62 52.93 597,407 +1.09(+2.10%)
Oct 02, 2019 52.14 52.26 51.30 51.84 515,289 -0.65(-1.23%)
Oct 01, 2019 54.06 54.31 52.49 52.49 336,783 -1.22(-2.27%)
Sep 30, 2019 54.40 54.44 53.59 53.71 358,035 -0.59(-1.09%)
Sep 27, 2019 54.99 54.99 53.84 54.30 475,602 -0.58(-1.06%)
Sep 26, 2019 55.03 55.25 54.55 54.88 231,078 -0.04(-0.07%)
Sep 25, 2019 54.70 55.17 54.33 54.92 541,293 +0.31(+0.57%)
Sep 24, 2019 55.71 55.73 54.45 54.61 421,888 -0.99(-1.77%)
Sep 23, 2019 55.67 56.21 55.48 55.60 316,485 -0.38(-0.69%)
Sep 20, 2019 56.42 56.83 55.41 55.98 947,050 -0.39(-0.70%)
Sep 19, 2019 56.44 57.27 56.08 56.38 487,798 -0.22(-0.38%)
Sep 18, 2019 56.69 56.70 55.65 56.59 676,903 -0.12(-0.22%)
Sep 17, 2019 56.13 57.03 55.80 56.71 801,581 +0.52(+0.92%)
Sep 16, 2019 56.25 56.89 55.94 56.20 832,559 +0.06(+0.10%)
Sep 13, 2019 56.33 56.37 55.73 56.14 477,945 -0.09(-0.17%)
Sep 12, 2019 56.51 56.51 55.83 56.23 336,580 -0.12(-0.22%)
Sep 11, 2019 56.33 56.64 55.77 56.36 782,311 +0.04(+0.07%)
Sep 10, 2019 55.49 56.42 55.03 56.32 614,694 +0.71(+1.28%)
Sep 09, 2019 56.48 56.50 55.28 55.61 398,676 -0.63(-1.12%)
Sep 06, 2019 56.15 56.49 55.72 56.23 283,657 +0.18(+0.32%)
Sep 05, 2019 56.13 56.54 55.87 56.06 439,586 +0.54(+0.98%)
Sep 04, 2019 56.33 56.33 55.45 55.51 296,508 -0.29(-0.52%)
Sep 03, 2019 55.01 56.06 54.68 55.80 833,041 +0.23(+0.41%)
Aug 30, 2019 55.38 55.95 55.27 55.58 398,909 +0.52(+0.94%)
Aug 29, 2019 54.08 55.16 54.08 55.06 389,460 +1.55(+2.89%)
Aug 28, 2019 52.69 53.51 52.07 53.51 378,854 +0.83(+1.57%)
Aug 27, 2019 52.71 53.07 52.27 52.69 351,349 +0.09(+0.18%)
Aug 26, 2019 53.27 53.27 52.24 52.59 391,168 -0.14(-0.27%)
Aug 23, 2019 53.80 54.07 52.57 52.73 230,717 -1.31(-2.43%)
Aug 22, 2019 53.81 54.27 53.39 54.05 239,472 +0.53(+0.98%)
Aug 21, 2019 53.79 53.85 53.24 53.52 220,810 +0.32(+0.60%)
Aug 20, 2019 53.30 53.43 52.81 53.20 315,649 +0.04(+0.07%)
Aug 19, 2019 53.31 53.64 53.05 53.16 261,875 +0.53(+1.00%)
Aug 16, 2019 52.06 52.78 51.89 52.64 513,842 +0.90(+1.74%)
Aug 15, 2019 52.27 52.60 51.31 51.74 414,969 -0.34(-0.65%)
Aug 14, 2019 51.96 52.62 51.59 52.08 431,535 -0.63(-1.19%)
Aug 13, 2019 52.20 53.10 51.76 52.70 507,962 +0.44(+0.84%)
Aug 12, 2019 52.91 53.30 52.17 52.26 540,387 -0.92(-1.72%)
Aug 09, 2019 53.04 53.67 51.99 53.18 434,428 -0.20(-0.37%)
Aug 08, 2019 53.00 53.99 52.93 53.38 796,394 +0.51(+0.96%)
Aug 07, 2019 51.79 53.01 50.55 52.87 834,704 +0.60(+1.15%)
Aug 06, 2019 51.48 52.65 49.94 52.27 1,504,077 +6.69(+14.68%)
Aug 05, 2019 46.45 46.45 45.05 45.58 652,048 -1.59(-3.37%)
Aug 02, 2019 48.08 48.22 47.12 47.17 592,558 -1.06(-2.19%)
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.