Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.56 35.58 35.15 35.31 601,266 -0.23(-0.64%)
Aug 30, 2016 35.70 35.80 35.40 35.54 477,921 -0.18(-0.51%)
Aug 29, 2016 35.60 35.90 35.60 35.72 509,769 +0.21(+0.59%)
Aug 26, 2016 35.34 35.67 35.32 35.51 403,949 +0.13(+0.36%)
Aug 25, 2016 35.58 35.58 35.25 35.39 537,661 -0.19(-0.54%)
Aug 24, 2016 35.85 35.90 35.54 35.58 359,645 -0.22(-0.61%)
Aug 23, 2016 35.87 35.93 35.67 35.80 772,763 +0.15(+0.43%)
Aug 22, 2016 35.80 35.85 35.51 35.64 562,206 -0.18(-0.51%)
Aug 19, 2016 35.77 35.86 35.63 35.82 567,455 +0.05(+0.13%)
Aug 18, 2016 35.45 35.95 35.44 35.78 682,289 +0.38(+1.08%)
Aug 17, 2016 34.68 35.41 34.58 35.40 931,464 +0.67(+1.93%)
Aug 16, 2016 34.95 34.97 34.71 34.72 432,739 -0.26(-0.75%)
Aug 15, 2016 34.76 35.14 34.69 34.99 610,959 +0.15(+0.44%)
Aug 12, 2016 34.81 34.96 34.59 34.83 970,681 +0.07(+0.21%)
Aug 11, 2016 34.41 34.92 34.32 34.76 1,443,408 +0.35(+1.03%)
Aug 10, 2016 34.52 34.64 34.28 34.41 884,564 -0.02(-0.05%)
Aug 09, 2016 34.54 35.05 34.14 34.42 1,011,316 -0.04(-0.11%)
Aug 08, 2016 34.45 34.56 34.32 34.46 939,349 -0.02(-0.05%)
Aug 05, 2016 33.97 34.69 33.91 34.48 1,722,630 +0.57(+1.69%)
Aug 04, 2016 33.77 34.02 33.74 33.91 442,384 +0.15(+0.46%)
Aug 03, 2016 33.34 33.76 33.29 33.75 897,128 +0.32(+0.95%)
Aug 02, 2016 33.37 33.52 33.21 33.43 568,211 -0.05(-0.14%)
Aug 01, 2016 33.42 33.52 33.32 33.48 517,035 +0.06(+0.19%)
Jul 29, 2016 33.24 33.50 33.13 33.42 477,512 +0.19(+0.57%)
Jul 28, 2016 33.20 33.25 33.04 33.23 779,867 +0.05(+0.14%)
Jul 27, 2016 33.13 33.23 32.92 33.18 432,520 +0.09(+0.27%)
Jul 26, 2016 32.77 33.11 32.77 33.09 364,331 +0.38(+1.17%)
Jul 25, 2016 32.29 32.72 32.11 32.71 1,084,546 +0.38(+1.18%)
Jul 22, 2016 32.45 32.65 32.08 32.33 393,778 -0.11(-0.34%)
Jul 21, 2016 32.83 32.83 32.42 32.44 295,230 -0.36(-1.11%)
Jul 20, 2016 32.67 32.83 32.53 32.80 377,510 +0.13(+0.39%)
Jul 19, 2016 32.62 32.81 32.56 32.67 366,138 +0.06(+0.20%)
Jul 18, 2016 32.77 32.77 32.50 32.61 357,123 -0.08(-0.25%)
Jul 15, 2016 33.13 33.15 32.64 32.69 690,378 -0.29(-0.88%)
Jul 14, 2016 33.12 33.16 32.71 32.98 784,470 +0.17(+0.53%)
Jul 13, 2016 32.73 33.09 32.73 32.81 721,643 +0.35(+1.09%)
Jul 12, 2016 32.68 32.68 32.45 32.45 382,655 -0.01(-0.03%)
Jul 11, 2016 32.46 32.60 32.45 32.46 357,736 +0.06(+0.20%)
Jul 08, 2016 32.44 32.52 32.18 32.40 607,761 +0.22(+0.68%)
Jul 07, 2016 32.06 32.41 32.06 32.18 534,342 +0.14(+0.43%)
Jul 06, 2016 31.64 32.13 31.55 32.05 684,847 +0.44(+1.38%)
Jul 05, 2016 31.85 31.93 31.49 31.61 528,053 -0.47(-1.47%)
Jul 01, 2016 32.47 32.08 32.08 32.08 625,904 -0.39(-1.20%)
Jun 30, 2016 32.08 32.49 32.04 32.47 580,266 +0.42(+1.30%)
Jun 29, 2016 31.85 32.17 31.77 32.05 790,627 +0.47(+1.49%)
Jun 28, 2016 31.23 31.66 31.23 31.58 773,364 +0.57(+1.84%)
Jun 27, 2016 31.54 31.59 30.73 31.01 895,102 -0.84(-2.62%)
Jun 24, 2016 31.77 32.21 31.77 31.85 2,898,951 -0.94(-2.88%)
Jun 23, 2016 33.04 33.07 32.61 32.79 635,804 -0.03(-0.08%)
Jun 22, 2016 32.58 32.88 32.49 32.82 659,512 +0.24(+0.72%)
Jun 21, 2016 32.29 32.65 32.27 32.58 579,773 +0.36(+1.13%)
Jun 20, 2016 32.45 32.52 32.11 32.22 513,608 +0.16(+0.51%)
Jun 17, 2016 31.84 32.10 31.84 32.05 555,775 +0.16(+0.51%)
Jun 16, 2016 31.74 31.96 31.52 31.89 507,860 -0.01(-0.03%)
Jun 15, 2016 31.64 31.95 31.64 31.90 447,248 +0.19(+0.60%)
Jun 14, 2016 31.72 31.93 31.50 31.71 597,825 -0.11(-0.34%)
Jun 13, 2016 32.03 32.15 31.79 31.82 570,632 -0.36(-1.13%)
Jun 10, 2016 32.28 32.52 32.01 32.18 427,302 -0.44(-1.34%)
Jun 09, 2016 32.31 32.64 32.23 32.62 393,672 +0.17(+0.53%)
Jun 08, 2016 32.69 32.86 32.36 32.45 725,633 -0.26(-0.80%)
Jun 07, 2016 32.68 33.03 32.61 32.71 783,153 +0.12(+0.36%)
Jun 06, 2016 32.45 32.77 32.36 32.59 606,274 +0.08(+0.25%)
Jun 03, 2016 32.35 32.60 32.20 32.51 487,360 +0.09(+0.28%)
Jun 02, 2016 32.19 32.43 32.13 32.42 510,231 +0.05(+0.17%)
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.