Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.82 60.07 59.39 59.80 185,232 -0.01(-0.02%)
May 27, 2021 60.00 60.15 59.35 59.81 349,255 +0.16(+0.27%)
May 26, 2021 59.28 59.68 59.07 59.65 202,575 +0.36(+0.61%)
May 25, 2021 59.41 59.89 59.02 59.28 244,017 +0.02(+0.03%)
May 24, 2021 60.16 60.16 59.08 59.27 207,825 -0.43(-0.72%)
May 21, 2021 59.74 60.16 59.48 59.70 158,342 +0.08(+0.13%)
May 20, 2021 59.36 59.77 59.01 59.62 204,465 +0.30(+0.50%)
May 19, 2021 59.24 59.45 58.51 59.32 231,743 -0.41(-0.69%)
May 18, 2021 61.17 61.37 59.71 59.73 312,868 -1.68(-2.74%)
May 17, 2021 61.80 61.95 61.00 61.42 152,397 -0.54(-0.88%)
May 14, 2021 61.10 62.03 60.68 61.96 310,559 +1.35(+2.23%)
May 13, 2021 60.23 61.38 60.17 60.61 370,928 +0.27(+0.44%)
May 12, 2021 61.99 62.53 60.36 60.34 253,712 -1.73(-2.79%)
May 11, 2021 62.22 62.95 62.01 62.07 361,294 -0.69(-1.09%)
May 10, 2021 62.90 63.34 62.66 62.76 199,884 -0.14(-0.23%)
May 07, 2021 62.17 63.42 61.96 62.90 346,955 +0.59(+0.95%)
May 06, 2021 62.44 62.60 61.86 62.31 264,921 -0.23(-0.37%)
May 05, 2021 62.93 63.96 62.24 62.54 317,932 -1.49(-2.32%)
May 04, 2021 65.17 65.46 63.28 64.03 327,162 -0.09(-0.13%)
May 03, 2021 63.80 64.31 63.42 64.11 351,046 +0.33(+0.52%)
Apr 30, 2021 64.39 64.70 63.57 63.78 323,160 -0.71(-1.11%)
Apr 29, 2021 64.26 64.84 64.13 64.50 407,460 +0.40(+0.62%)
Apr 28, 2021 64.38 64.59 63.89 64.10 262,191 -0.31(-0.49%)
Apr 27, 2021 64.06 64.44 63.87 64.41 264,541 +0.37(+0.58%)
Apr 26, 2021 64.53 64.54 63.77 64.04 413,751 -0.17(-0.27%)
Apr 23, 2021 63.96 64.37 63.56 64.21 209,110 +0.18(+0.28%)
Apr 22, 2021 64.52 64.79 63.93 64.03 433,283 -0.56(-0.87%)
Apr 21, 2021 64.23 64.62 64.03 64.59 377,537 +0.40(+0.62%)
Apr 20, 2021 64.35 64.78 63.89 64.19 286,619 -0.31(-0.47%)
Apr 19, 2021 64.91 64.93 64.19 64.50 208,496 -0.33(-0.51%)
Apr 16, 2021 64.79 65.26 64.22 64.83 213,831 +0.44(+0.68%)
Apr 15, 2021 64.12 64.58 63.78 64.39 286,795 +0.30(+0.46%)
Apr 14, 2021 63.86 64.66 63.51 64.10 409,596 +0.21(+0.33%)
Apr 13, 2021 64.59 64.65 63.86 63.89 274,530 -0.88(-1.35%)
Apr 12, 2021 64.24 64.76 63.90 64.76 249,219 +0.60(+0.94%)
Apr 09, 2021 64.64 64.67 63.83 64.16 234,711 -0.37(-0.58%)
Apr 08, 2021 64.18 64.57 63.92 64.53 485,129 +0.48(+0.74%)
Apr 07, 2021 64.74 64.98 63.88 64.06 254,718 -0.85(-1.31%)
Apr 06, 2021 64.70 65.45 64.62 64.91 339,225 +0.21(+0.32%)
Apr 05, 2021 64.30 65.17 64.15 64.70 364,813 +0.96(+1.51%)
Apr 01, 2021 63.21 63.75 62.22 63.73 342,151 +0.89(+1.41%)
Mar 31, 2021 63.19 63.68 62.69 62.85 430,956 -0.06(-0.09%)
Mar 30, 2021 62.57 63.07 62.24 62.90 225,953 +0.17(+0.27%)
Mar 29, 2021 61.77 63.08 61.77 62.73 252,181 +0.98(+1.59%)
Mar 26, 2021 61.54 61.75 60.91 61.75 205,542 +0.49(+0.79%)
Mar 25, 2021 60.80 61.30 59.74 61.26 620,998 +0.28(+0.45%)
Mar 24, 2021 60.41 61.68 60.41 60.99 317,294 +0.62(+1.03%)
Mar 23, 2021 61.22 61.68 60.05 60.37 330,819 -1.16(-1.89%)
Mar 22, 2021 61.72 62.12 61.14 61.53 374,532 -0.30(-0.48%)
Mar 19, 2021 61.25 62.06 60.16 61.83 661,010 +0.38(+0.62%)
Mar 18, 2021 61.53 62.67 61.22 61.45 507,070 -0.29(-0.46%)
Mar 17, 2021 60.51 61.83 60.09 61.73 337,867 +1.06(+1.74%)
Mar 16, 2021 61.37 61.37 60.09 60.67 271,961 -0.65(-1.06%)
Mar 15, 2021 60.24 61.34 60.15 61.32 361,288 +1.20(+2.00%)
Mar 12, 2021 59.01 60.38 58.96 60.12 395,242 +1.12(+1.91%)
Mar 11, 2021 58.22 59.77 57.92 59.00 348,511 +0.83(+1.43%)
Mar 10, 2021 57.15 58.17 56.45 58.17 244,218 +1.33(+2.35%)
Mar 09, 2021 57.19 58.24 56.79 56.83 771,185 -0.14(-0.25%)
Mar 08, 2021 56.98 58.12 56.62 56.98 501,623 +0.23(+0.40%)
Mar 05, 2021 55.57 56.96 54.29 56.75 490,865 +1.62(+2.95%)
Mar 04, 2021 56.63 56.88 54.63 55.12 540,944 -1.77(-3.11%)
Mar 03, 2021 57.46 57.93 56.85 56.89 582,808 -0.52(-0.91%)
Mar 02, 2021 57.05 58.09 56.67 57.41 726,640 +0.43(+0.75%)
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.