Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bwx Technologies Inc (NY: BWXT )

88.64 -1.65 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 90.38 90.70 88.59 88.64 444,616 -1.65(-1.83%)
May 15, 2024 89.26 90.70 89.26 90.29 531,863 +1.32(+1.48%)
May 14, 2024 88.60 89.03 87.49 88.97 371,301 +0.52(+0.59%)
May 13, 2024 89.76 90.10 88.45 88.45 565,158 -1.21(-1.35%)
May 10, 2024 89.00 89.96 88.97 89.66 657,754 +0.96(+1.08%)
May 09, 2024 87.88 88.96 87.22 88.70 568,421 +0.87(+0.99%)
May 08, 2024 87.12 88.56 86.91 87.84 935,917 +1.03(+1.18%)
May 07, 2024 92.43 95.01 86.47 86.81 1,988,478 -11.81(-11.97%)
May 06, 2024 97.74 98.64 97.49 98.62 774,130 +1.54(+1.58%)
May 03, 2024 95.82 97.30 94.50 97.08 677,974 +1.80(+1.88%)
May 02, 2024 95.88 96.20 94.67 95.29 574,389 -0.19(-0.20%)
May 01, 2024 95.74 97.14 95.30 95.48 403,581 -0.04(-0.04%)
Apr 30, 2024 96.47 97.04 95.30 95.52 558,506 -1.22(-1.26%)
Apr 29, 2024 95.90 97.40 95.76 96.73 654,212 +1.00(+1.04%)
Apr 26, 2024 94.57 96.16 94.28 95.74 584,384 +1.30(+1.37%)
Apr 25, 2024 93.21 94.65 92.51 94.44 457,425 +0.54(+0.57%)
Apr 24, 2024 93.63 94.30 93.21 93.90 525,516 +0.45(+0.48%)
Apr 23, 2024 92.59 93.56 92.59 93.45 541,063 +1.39(+1.51%)
Apr 22, 2024 91.95 92.30 91.43 92.07 912,442 +0.71(+0.78%)
Apr 19, 2024 93.58 93.81 91.10 91.36 622,385 -1.88(-2.01%)
Apr 18, 2024 92.50 93.62 92.44 93.23 636,787 +0.57(+0.61%)
Apr 17, 2024 93.69 94.32 92.60 92.66 473,785 -0.72(-0.77%)
Apr 16, 2024 93.51 93.90 92.62 93.38 712,838 -0.22(-0.23%)
Apr 15, 2024 95.52 95.69 92.59 93.60 644,322 -0.71(-0.75%)
Apr 12, 2024 95.88 96.24 93.65 94.31 998,083 -1.41(-1.47%)
Apr 11, 2024 96.23 96.52 95.63 95.72 561,211 -0.53(-0.55%)
Apr 10, 2024 95.74 96.82 95.44 96.24 939,155 -0.53(-0.55%)
Apr 09, 2024 99.17 99.44 96.33 96.77 777,375 -2.67(-2.69%)
Apr 08, 2024 100.34 100.85 99.27 99.45 594,392 -0.76(-0.76%)
Apr 05, 2024 100.76 101.33 100.08 100.20 680,808 -0.67(-0.66%)
Apr 04, 2024 101.23 101.73 100.47 100.87 679,488 +0.46(+0.46%)
Apr 03, 2024 101.01 101.78 100.35 100.41 878,447 -0.88(-0.87%)
Apr 02, 2024 101.32 101.62 100.77 101.29 492,290 -0.34(-0.33%)
Apr 01, 2024 102.54 102.58 100.97 101.63 483,424 -0.72(-0.70%)
Mar 28, 2024 101.77 103.22 102.42 102.35 677,479 +0.69(+0.68%)
Mar 27, 2024 100.98 101.86 100.54 101.66 642,506 +1.67(+1.67%)
Mar 26, 2024 101.10 101.27 99.53 99.99 625,852 -1.21(-1.19%)
Mar 25, 2024 101.02 102.14 100.59 101.20 636,983 -1.07(-1.04%)
Mar 22, 2024 101.82 102.66 100.93 102.27 504,416 +0.79(+0.78%)
Mar 21, 2024 100.71 101.66 100.17 101.48 363,380 +1.16(+1.15%)
Mar 20, 2024 100.82 101.42 99.28 100.32 529,206 -0.50(-0.49%)
Mar 19, 2024 99.72 100.85 99.43 100.82 512,938 +1.28(+1.28%)
Mar 18, 2024 99.46 99.83 98.74 99.55 599,484 +0.36(+0.36%)
Mar 15, 2024 98.24 99.64 98.23 99.19 1,538,750 +0.10(+0.10%)
Mar 14, 2024 101.07 101.26 97.86 99.09 725,309 -1.89(-1.87%)
Mar 13, 2024 100.98 101.58 100.35 100.97 1,161,375 -0.05(-0.05%)
Mar 12, 2024 101.44 101.76 100.65 101.02 799,958 -0.57(-0.56%)
Mar 11, 2024 102.82 102.98 101.44 101.59 568,192 -1.33(-1.29%)
Mar 08, 2024 104.96 105.39 102.08 102.92 766,648 -2.12(-2.01%)
Mar 07, 2024 104.98 105.97 104.44 105.03 723,853 -0.05(-0.05%)
Mar 06, 2024 104.48 105.63 104.32 105.08 540,609 +0.76(+0.73%)
Mar 05, 2024 105.48 106.65 103.91 104.32 712,643 +0.46(+0.44%)
Mar 04, 2024 102.55 104.59 102.32 103.87 651,691 +1.99(+1.95%)
Mar 01, 2024 100.05 102.08 99.63 101.88 879,224 +1.54(+1.54%)
Feb 29, 2024 101.50 102.41 98.37 100.33 1,134,748 +0.06(+0.06%)
Feb 28, 2024 92.85 100.61 91.50 100.27 1,707,005 +11.43(+12.87%)
Feb 27, 2024 88.78 89.50 88.24 88.84 847,304 -0.61(-0.68%)
Feb 26, 2024 89.63 90.12 89.00 89.45 1,091,635 +0.06(+0.07%)
Feb 23, 2024 89.77 89.93 89.02 89.39 566,431 -0.26(-0.29%)
Feb 22, 2024 88.52 89.67 88.31 89.65 469,667 +1.61(+1.83%)
Feb 21, 2024 87.36 88.20 87.18 88.03 617,793 +0.77(+0.88%)
Feb 20, 2024 87.28 87.96 87.09 87.27 505,825 -0.01(-0.01%)
Feb 16, 2024 86.80 87.73 86.53 87.28 535,529 +0.52(+0.60%)
Feb 15, 2024 86.58 87.29 86.49 86.76 502,922 +0.41(+0.47%)
Feb 14, 2024 84.79 86.42 84.26 86.35 399,366 +2.53(+3.02%)
Feb 13, 2024 84.05 85.19 83.30 83.83 469,398 -0.72(-0.85%)
Feb 12, 2024 84.76 85.73 84.52 84.54 361,358 -0.23(-0.27%)
Feb 09, 2024 83.80 85.03 83.19 84.77 387,950 +1.34(+1.61%)
Feb 08, 2024 83.41 83.76 82.85 83.43 323,687 -0.11(-0.13%)
Feb 07, 2024 82.80 83.97 82.55 83.54 308,089 +0.94(+1.13%)
Feb 06, 2024 82.73 83.25 82.38 82.60 304,034 +0.19(+0.23%)
Feb 05, 2024 82.38 82.51 81.26 82.41 390,901 -0.39(-0.47%)
Feb 02, 2024 82.73 82.86 81.47 82.80 383,703 -0.30(-0.36%)
Feb 01, 2024 81.45 83.16 81.00 83.10 449,905 +2.02(+2.49%)
Jan 31, 2024 82.77 83.02 81.08 81.08 642,885 -1.39(-1.69%)
Jan 30, 2024 82.18 82.85 81.80 82.47 774,054 +0.40(+0.48%)
Jan 29, 2024 81.67 82.08 81.08 82.07 327,793 +0.56(+0.68%)
Jan 26, 2024 81.27 81.92 80.98 81.52 299,131 +0.49(+0.60%)
Jan 25, 2024 80.85 81.17 80.08 81.03 532,149 +0.65(+0.80%)
Jan 24, 2024 80.97 81.39 80.34 80.38 288,552 -0.31(-0.38%)
Jan 23, 2024 79.84 80.73 79.84 80.69 376,036 +0.80(+1.00%)
Jan 22, 2024 79.35 80.04 79.22 79.90 361,795 +0.77(+0.97%)
Jan 19, 2024 79.36 79.37 78.47 79.13 255,211 +0.14(+0.18%)
Jan 18, 2024 79.12 79.26 78.08 78.99 384,259 +0.15(+0.19%)
Jan 17, 2024 78.81 79.72 78.61 78.84 304,095 -0.27(-0.34%)
Jan 16, 2024 79.32 79.57 78.36 79.11 571,504 -0.46(-0.58%)
Jan 12, 2024 78.27 79.71 78.16 79.57 488,955 +1.92(+2.47%)
Jan 11, 2024 77.85 77.86 76.93 77.65 407,376 -0.08(-0.10%)
Jan 10, 2024 76.66 78.01 76.02 77.73 657,411 +1.65(+2.17%)
Jan 09, 2024 76.06 76.06 75.13 76.07 430,983 -0.35(-0.46%)
Jan 08, 2024 74.57 76.44 74.32 76.42 516,948 +1.73(+2.32%)
Jan 05, 2024 75.65 75.71 74.47 74.69 496,538 -0.84(-1.11%)
Jan 04, 2024 75.63 76.16 75.31 75.53 830,259 +0.07(+0.09%)
Jan 03, 2024 75.80 76.08 75.13 75.46 623,116 -0.51(-0.67%)
Jan 02, 2024 76.20 76.77 75.81 75.96 462,529 -0.39(-0.51%)
Dec 29, 2023 76.19 76.50 75.78 76.35 516,285 +0.14(+0.18%)
Dec 28, 2023 76.06 76.68 75.97 76.21 290,819 -0.05(-0.07%)
Dec 27, 2023 76.46 76.70 76.05 76.26 328,695 -0.37(-0.48%)
Dec 26, 2023 76.61 77.09 76.47 76.63 354,738 -0.04(-0.05%)
Dec 22, 2023 76.63 77.03 76.13 76.67 834,985 +0.35(+0.46%)
Dec 21, 2023 76.21 76.88 76.05 76.32 608,534 +0.54(+0.71%)
Dec 20, 2023 76.65 76.69 75.77 75.79 715,123 -1.12(-1.46%)
Dec 19, 2023 77.18 77.48 76.53 76.91 490,431 -0.27(-0.35%)
Dec 18, 2023 76.24 77.44 76.22 77.18 545,729 +0.98(+1.28%)
Dec 15, 2023 76.60 77.42 75.93 76.20 1,590,867 -0.74(-0.96%)
Dec 14, 2023 79.23 79.56 76.84 76.94 1,006,657 -2.56(-3.22%)
Dec 13, 2023 79.64 79.85 79.04 79.50 470,296 -0.12(-0.15%)
Dec 12, 2023 79.25 80.41 79.04 79.62 462,796 +0.37(+0.46%)
Dec 11, 2023 78.70 79.55 78.70 79.25 700,904 +0.40(+0.50%)
Dec 08, 2023 79.51 79.97 78.67 78.85 404,280 -0.45(-0.56%)
Dec 07, 2023 80.32 80.64 79.11 79.30 339,861 -0.91(-1.13%)
Dec 06, 2023 79.45 80.25 79.45 80.20 371,731 +0.65(+0.81%)
Dec 05, 2023 80.91 81.26 79.35 79.56 544,628 -1.49(-1.84%)
Dec 04, 2023 78.35 81.21 78.35 81.05 702,278 +2.61(+3.32%)
Dec 01, 2023 77.65 78.77 77.45 78.44 259,659 +0.80(+1.03%)
Nov 30, 2023 76.40 77.75 76.18 77.65 394,409 +1.31(+1.72%)
Nov 29, 2023 77.10 77.42 76.23 76.33 467,990 -0.48(-0.62%)
Nov 28, 2023 77.87 77.87 76.64 76.81 653,790 -0.91(-1.17%)
Nov 27, 2023 78.31 78.34 77.44 77.72 295,692 -0.72(-0.91%)
Nov 24, 2023 78.21 78.84 78.21 78.43 136,162 +0.46(+0.59%)
Nov 22, 2023 77.48 77.99 77.47 77.97 172,217 +0.50(+0.64%)
Nov 21, 2023 77.90 78.04 77.48 77.48 256,848 -0.38(-0.49%)
Nov 20, 2023 76.83 78.11 76.41 77.86 506,428 +1.12(+1.47%)
Nov 17, 2023 76.77 77.09 76.30 76.73 326,003 +0.33(+0.43%)
Nov 16, 2023 75.96 76.41 75.40 76.40 536,842 +0.62(+0.81%)
Nov 15, 2023 77.74 77.94 75.49 75.79 780,707 -2.05(-2.64%)
Nov 14, 2023 76.64 78.09 76.28 77.84 336,656 +1.60(+2.09%)
Nov 13, 2023 76.26 76.96 75.91 76.24 472,389 +0.25(+0.33%)
Nov 10, 2023 74.97 76.04 74.66 76.00 646,566 +1.32(+1.77%)
Nov 09, 2023 75.76 76.20 74.57 74.68 415,361 -0.74(-0.99%)
Nov 08, 2023 75.57 76.32 74.79 75.42 333,235 -0.04(-0.05%)
Nov 07, 2023 75.54 75.88 75.15 75.46 396,878 -0.14(-0.18%)
Nov 06, 2023 75.56 76.08 74.03 75.60 579,210 +0.07(+0.09%)
Nov 03, 2023 75.85 76.51 75.12 75.53 748,138 -0.76(-1.00%)
Nov 02, 2023 74.77 77.02 74.35 76.29 956,127 +2.30(+3.11%)
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.