Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 -0.68 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.18 63.67 62.69 62.84 430,998 -0.06(-0.09%)
Mar 30, 2021 62.56 63.06 62.23 62.90 225,975 +0.17(+0.27%)
Mar 29, 2021 61.76 63.08 61.76 62.73 252,206 +0.98(+1.59%)
Mar 26, 2021 61.53 61.74 60.91 61.74 205,562 +0.49(+0.79%)
Mar 25, 2021 60.79 61.30 59.73 61.26 621,058 +0.28(+0.45%)
Mar 24, 2021 60.40 61.68 60.40 60.98 317,325 +0.62(+1.03%)
Mar 23, 2021 61.21 61.68 60.04 60.36 330,852 -1.16(-1.89%)
Mar 22, 2021 61.72 62.11 61.13 61.53 374,569 -0.30(-0.48%)
Mar 19, 2021 61.25 62.06 60.15 61.82 661,074 +0.38(+0.62%)
Mar 18, 2021 61.53 62.67 61.21 61.44 507,120 -0.29(-0.46%)
Mar 17, 2021 60.51 61.82 60.09 61.73 337,900 +1.06(+1.74%)
Mar 16, 2021 61.36 61.36 60.09 60.67 271,988 -0.65(-1.06%)
Mar 15, 2021 60.23 61.33 60.15 61.32 361,323 +1.20(+2.00%)
Mar 12, 2021 59.00 60.37 58.95 60.11 395,280 +1.12(+1.91%)
Mar 11, 2021 58.22 59.76 57.92 58.99 348,546 +0.83(+1.43%)
Mar 10, 2021 57.14 58.16 56.45 58.16 244,242 +1.33(+2.35%)
Mar 09, 2021 57.18 58.24 56.79 56.83 771,261 -0.14(-0.25%)
Mar 08, 2021 56.98 58.12 56.62 56.97 501,672 +0.23(+0.40%)
Mar 05, 2021 55.56 56.95 54.28 56.74 490,913 +1.62(+2.95%)
Mar 04, 2021 56.63 56.88 54.62 55.12 540,997 -1.77(-3.11%)
Mar 03, 2021 57.45 57.93 56.85 56.88 582,866 -0.52(-0.91%)
Mar 02, 2021 57.05 58.08 56.67 57.41 726,711 +0.43(+0.75%)
Mar 01, 2021 55.79 56.99 55.59 56.98 515,159 +1.89(+3.43%)
Feb 26, 2021 56.41 56.41 54.82 55.09 654,446 -1.26(-2.24%)
Feb 25, 2021 56.94 57.52 56.23 56.35 346,350 -0.90(-1.58%)
Feb 24, 2021 54.76 57.89 54.74 57.25 643,176 +2.70(+4.94%)
Feb 23, 2021 53.19 55.14 51.95 54.56 1,794,028 -0.27(-0.49%)
Feb 22, 2021 55.42 55.98 54.36 54.82 733,307 -0.82(-1.47%)
Feb 19, 2021 56.20 56.52 55.39 55.64 1,067,753 -0.30(-0.54%)
Feb 18, 2021 56.50 56.85 55.94 55.94 1,274,614 -0.74(-1.31%)
Feb 17, 2021 56.36 57.08 56.12 56.69 363,605 +0.25(+0.44%)
Feb 16, 2021 56.58 57.31 55.74 56.44 484,775 +0.27(+0.47%)
Feb 12, 2021 55.46 56.20 55.24 56.17 289,156 +0.56(+1.01%)
Feb 11, 2021 54.36 55.98 54.36 55.61 430,498 +1.39(+2.56%)
Feb 10, 2021 53.94 55.06 53.94 54.23 390,040 +0.37(+0.69%)
Feb 09, 2021 54.12 54.59 53.73 53.86 322,633 -0.27(-0.49%)
Feb 08, 2021 53.54 54.24 53.53 54.12 416,330 +0.84(+1.57%)
Feb 05, 2021 53.84 54.18 53.13 53.29 358,234 -0.32(-0.60%)
Feb 04, 2021 53.40 53.92 52.79 53.61 408,043 +0.96(+1.82%)
Feb 03, 2021 52.80 53.42 52.54 52.65 326,071 -0.56(-1.05%)
Feb 02, 2021 52.70 53.47 52.36 53.21 468,457 +1.04(+1.98%)
Feb 01, 2021 51.39 52.37 50.97 52.17 372,606 +0.97(+1.89%)
Jan 29, 2021 52.03 52.45 51.19 51.21 447,740 -1.15(-2.19%)
Jan 28, 2021 52.00 52.96 51.88 52.35 422,230 +0.23(+0.44%)
Jan 27, 2021 53.77 54.02 51.48 52.13 461,510 -2.30(-4.22%)
Jan 26, 2021 55.01 55.37 54.23 54.42 343,105 -0.62(-1.12%)
Jan 25, 2021 55.23 56.50 54.96 55.04 244,390 -0.21(-0.38%)
Jan 22, 2021 55.08 55.79 54.88 55.25 358,761 -0.12(-0.22%)
Jan 21, 2021 55.90 56.49 55.00 55.37 282,754 -0.54(-0.97%)
Jan 20, 2021 57.14 57.41 55.70 55.92 367,317 -1.05(-1.85%)
Jan 19, 2021 56.98 57.50 56.74 56.97 377,725 +0.13(+0.23%)
Jan 15, 2021 57.83 57.83 56.82 56.84 259,040 -1.30(-2.24%)
Jan 14, 2021 57.93 58.66 57.56 58.14 321,048 +1.07(+1.88%)
Jan 13, 2021 57.38 57.58 56.75 57.06 284,262 -0.23(-0.40%)
Jan 12, 2021 56.88 57.95 56.81 57.29 297,849 +0.50(+0.89%)
Jan 11, 2021 55.93 57.07 55.93 56.79 258,350 +0.54(+0.96%)
Jan 08, 2021 56.24 56.92 55.78 56.25 305,268 +0.30(+0.54%)
Jan 07, 2021 56.11 57.25 55.83 55.94 388,276 -1.98(-3.43%)
Jan 06, 2021 56.43 58.43 56.43 57.93 341,281 +1.69(+3.01%)
Jan 05, 2021 55.98 56.87 55.98 56.24 386,567 +0.26(+0.46%)
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.