Bwx Technologies Inc (NY: BWXT )

53.85 -0.46 (-0.85%)
Streaming Delayed Price Updated: 1:19 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 54.17 54.41 53.96 54.31 484,645 +0.16(+0.30%)
Aug 17, 2022 54.08 54.51 53.78 54.15 400,498 -0.41(-0.75%)
Aug 16, 2022 54.65 55.11 54.38 54.56 408,964 -0.36(-0.66%)
Aug 15, 2022 54.60 55.49 54.22 54.92 596,062 +0.12(+0.22%)
Aug 12, 2022 54.20 54.94 53.76 54.80 466,295 +0.93(+1.73%)
Aug 11, 2022 55.29 55.57 53.70 53.87 1,400,823 -1.39(-2.52%)
Aug 10, 2022 56.16 56.47 55.09 55.26 1,102,523 -0.37(-0.67%)
Aug 09, 2022 56.99 57.50 55.42 55.63 701,288 -0.31(-0.55%)
Aug 08, 2022 56.33 56.89 55.60 55.94 669,634 -0.25(-0.44%)
Aug 05, 2022 56.07 56.39 55.61 56.19 642,265 -0.02(-0.04%)
Aug 04, 2022 56.22 56.86 55.81 56.21 430,834 -0.01(-0.02%)
Aug 03, 2022 56.66 56.66 55.26 56.22 424,509 -0.44(-0.78%)
Aug 02, 2022 56.90 57.32 56.23 56.66 467,416 -0.18(-0.32%)
Aug 01, 2022 56.72 57.05 56.19 56.84 417,263 +0.16(+0.28%)
Jul 29, 2022 55.82 57.00 55.65 56.68 620,032 +1.06(+1.91%)
Jul 28, 2022 55.15 55.92 54.30 55.62 678,072 +1.08(+1.98%)
Jul 27, 2022 55.20 55.50 54.08 54.54 428,375 -0.26(-0.47%)
Jul 26, 2022 54.92 55.30 54.70 54.80 407,031 -0.12(-0.22%)
Jul 25, 2022 54.88 55.48 54.70 54.92 287,824 +0.15(+0.27%)
Jul 22, 2022 55.49 55.80 54.45 54.77 334,842 -0.47(-0.85%)
Jul 21, 2022 54.55 55.41 54.32 55.24 590,572 +0.61(+1.12%)
Jul 20, 2022 54.74 54.93 54.21 54.63 372,850 +0.00(+0.00%)
Jul 19, 2022 53.02 54.83 53.01 54.63 561,534 +1.61(+3.04%)
Jul 18, 2022 54.44 54.65 52.98 53.02 439,496 -1.13(-2.09%)
Jul 15, 2022 54.27 54.50 53.78 54.15 332,558 +0.11(+0.20%)
Jul 14, 2022 53.88 54.28 53.29 54.04 379,961 -0.54(-0.99%)
Jul 13, 2022 54.40 55.61 54.40 54.58 432,912 -0.47(-0.85%)
Jul 12, 2022 55.92 56.61 54.88 55.05 587,466 -0.89(-1.59%)
Jul 11, 2022 56.46 56.98 55.79 55.94 358,422 -0.54(-0.96%)
Jul 08, 2022 56.51 57.07 56.15 56.48 628,015 +0.19(+0.34%)
Jul 07, 2022 55.77 56.56 55.53 56.29 412,429 +0.54(+0.97%)
Jul 06, 2022 54.82 56.23 54.35 55.75 644,462 +1.05(+1.92%)
Jul 05, 2022 55.98 56.13 53.43 54.70 701,959 -1.74(-3.08%)
Jul 01, 2022 55.12 56.64 54.72 56.44 780,768 +1.35(+2.45%)
Jun 30, 2022 53.30 55.40 53.22 55.09 609,351 +1.57(+2.93%)
Jun 29, 2022 53.30 53.93 52.76 53.52 479,583 +0.38(+0.72%)
Jun 28, 2022 54.01 54.74 52.96 53.14 346,709 -0.65(-1.21%)
Jun 27, 2022 53.56 54.27 52.79 53.79 380,501 +0.62(+1.17%)
Jun 24, 2022 51.23 53.17 51.00 53.17 1,244,494 +2.60(+5.14%)
Jun 23, 2022 50.32 51.09 50.09 50.57 462,610 +0.31(+0.62%)
Jun 22, 2022 49.99 50.44 49.52 50.26 651,219 -0.33(-0.65%)
Jun 21, 2022 50.59 50.88 49.79 50.59 539,250 +0.68(+1.36%)
Jun 17, 2022 49.16 50.39 49.16 49.91 1,667,488 +0.62(+1.26%)
Jun 16, 2022 50.66 50.81 49.18 49.29 566,481 -1.94(-3.79%)
Jun 15, 2022 51.95 52.20 50.48 51.23 687,543 -0.56(-1.08%)
Jun 14, 2022 52.18 52.62 51.55 51.79 749,483 -0.40(-0.77%)
Jun 13, 2022 52.31 53.20 51.11 52.19 932,283 -0.91(-1.71%)
Jun 10, 2022 53.40 53.70 52.58 53.10 833,967 -1.03(-1.90%)
Jun 09, 2022 52.08 54.58 52.08 54.13 832,494 +2.51(+4.86%)
Jun 08, 2022 52.17 52.51 51.40 51.62 304,956 -0.66(-1.26%)
Jun 07, 2022 51.18 52.32 51.18 52.28 335,072 +0.67(+1.30%)
Jun 06, 2022 51.55 52.01 50.99 51.61 333,735 +0.35(+0.68%)
Jun 03, 2022 50.99 51.56 50.67 51.26 225,231 +0.41(+0.81%)
Jun 02, 2022 50.48 50.88 50.10 50.85 519,320 +0.53(+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.