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 (%)
Aug 31, 2022 51.50 51.84 51.04 51.14 362,764 -0.36(-0.70%)
Aug 30, 2022 52.58 52.58 51.37 51.50 811,453 -0.57(-1.09%)
Aug 29, 2022 51.60 52.52 51.03 52.07 423,255 +0.03(+0.06%)
Aug 26, 2022 53.50 53.51 52.03 52.04 312,000 -1.24(-2.32%)
Aug 25, 2022 52.68 53.27 52.55 53.27 243,118 +0.72(+1.36%)
Aug 24, 2022 52.67 52.93 52.08 52.56 549,925 +0.42(+0.81%)
Aug 23, 2022 51.99 52.34 51.90 52.14 485,426 +0.12(+0.23%)
Aug 22, 2022 52.32 52.75 51.84 52.02 510,996 -0.70(-1.32%)
Aug 19, 2022 53.27 53.36 52.45 52.72 441,641 -0.56(-1.05%)
Aug 18, 2022 53.14 53.37 52.93 53.27 494,063 +0.37(+0.70%)
Aug 17, 2022 52.83 53.25 52.54 52.90 409,947 -0.40(-0.75%)
Aug 16, 2022 53.39 53.84 53.13 53.30 418,612 -0.35(-0.66%)
Aug 15, 2022 53.34 54.21 52.97 53.65 610,125 +0.12(+0.22%)
Aug 12, 2022 52.95 53.67 52.52 53.54 477,296 +0.91(+1.73%)
Aug 11, 2022 54.02 54.29 52.46 52.63 1,433,873 -1.36(-2.52%)
Aug 10, 2022 54.87 55.17 53.82 53.99 1,128,535 -0.36(-0.66%)
Aug 09, 2022 55.68 56.17 54.14 54.35 717,833 -0.30(-0.55%)
Aug 08, 2022 55.03 55.58 54.32 54.65 685,433 -0.24(-0.44%)
Aug 05, 2022 54.78 55.09 54.33 54.89 657,418 -0.02(-0.04%)
Aug 04, 2022 54.92 55.55 54.52 54.91 440,998 -0.01(-0.02%)
Aug 03, 2022 55.35 55.35 53.99 54.92 434,524 -0.43(-0.78%)
Aug 02, 2022 55.59 56.00 54.93 55.35 478,443 -0.18(-0.32%)
Aug 01, 2022 55.41 55.73 54.89 55.53 427,107 +0.16(+0.28%)
Jul 29, 2022 54.53 55.69 54.37 55.37 634,660 +1.04(+1.91%)
Jul 28, 2022 53.88 54.63 53.05 54.34 694,070 +1.06(+1.98%)
Jul 27, 2022 53.93 54.22 52.83 53.28 438,481 -0.25(-0.47%)
Jul 26, 2022 53.65 54.03 53.44 53.54 416,634 -0.12(-0.22%)
Jul 25, 2022 53.62 54.20 53.43 53.65 294,614 +0.15(+0.27%)
Jul 22, 2022 54.21 54.51 53.19 53.51 342,742 -0.46(-0.85%)
Jul 21, 2022 53.29 54.13 53.07 53.97 604,505 +0.60(+1.12%)
Jul 20, 2022 53.48 53.66 52.96 53.37 381,646 +0.00(+0.00%)
Jul 19, 2022 51.80 53.56 51.79 53.37 574,782 +1.57(+3.04%)
Jul 18, 2022 53.19 53.39 51.76 51.80 449,865 -1.10(-2.09%)
Jul 15, 2022 53.02 53.24 52.54 52.90 340,404 +0.11(+0.20%)
Jul 14, 2022 52.64 53.03 52.06 52.79 388,925 -0.53(-0.99%)
Jul 13, 2022 53.15 54.33 53.15 53.32 443,125 -0.46(-0.85%)
Jul 12, 2022 54.63 55.31 53.61 53.78 601,326 -0.87(-1.59%)
Jul 11, 2022 55.16 55.67 54.50 54.65 366,878 -0.53(-0.96%)
Jul 08, 2022 55.21 55.75 54.86 55.18 642,832 +0.19(+0.34%)
Jul 07, 2022 54.48 55.26 54.25 54.99 422,159 +0.53(+0.97%)
Jul 06, 2022 53.56 54.93 53.10 54.47 659,667 +1.03(+1.92%)
Jul 05, 2022 54.69 54.84 52.20 53.44 718,520 -1.70(-3.08%)
Jul 01, 2022 53.85 55.33 53.46 55.14 799,189 +1.32(+2.45%)
Jun 30, 2022 52.07 54.12 51.99 53.82 623,727 +1.53(+2.93%)
Jun 29, 2022 52.07 52.69 51.54 52.29 490,898 +0.37(+0.72%)
Jun 28, 2022 52.77 53.48 51.74 51.92 354,889 -0.64(-1.21%)
Jun 27, 2022 52.33 53.02 51.57 52.55 389,478 +0.61(+1.17%)
Jun 24, 2022 50.05 51.94 49.82 51.94 1,273,855 +2.54(+5.14%)
Jun 23, 2022 49.16 49.91 48.94 49.40 473,524 +0.30(+0.62%)
Jun 22, 2022 48.84 49.28 48.38 49.10 666,583 -0.32(-0.65%)
Jun 21, 2022 49.42 49.71 48.64 49.42 551,972 +0.66(+1.36%)
Jun 17, 2022 48.03 49.23 48.03 48.76 1,706,829 +0.61(+1.26%)
Jun 16, 2022 49.49 49.64 48.05 48.15 579,846 -1.90(-3.79%)
Jun 15, 2022 50.75 51.00 49.32 50.05 703,764 -0.55(-1.08%)
Jun 14, 2022 50.98 51.41 50.36 50.60 767,165 -0.39(-0.77%)
Jun 13, 2022 51.10 51.97 49.93 50.99 954,278 -0.89(-1.71%)
Jun 10, 2022 52.17 52.46 51.36 51.88 853,643 -1.01(-1.90%)
Jun 09, 2022 50.88 53.32 50.88 52.88 852,135 +2.45(+4.86%)
Jun 08, 2022 50.97 51.30 50.22 50.43 312,150 -0.64(-1.26%)
Jun 07, 2022 50.00 51.12 50.00 51.08 342,977 +0.65(+1.30%)
Jun 06, 2022 50.36 50.81 49.81 50.42 341,608 +0.34(+0.68%)
Jun 03, 2022 49.81 50.37 49.50 50.08 230,544 +0.40(+0.81%)
Jun 02, 2022 49.32 49.71 48.95 49.68 531,572 +0.52(+1.05%)
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.