Bwx Technologies Inc (NY: BWXT )

55.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 57.01 57.45 55.88 55.88 253,634 -1.27(-2.22%)
Oct 26, 2021 58.28 57.15 464,274 -1.17(-2.01%)
Oct 25, 2021 58.23 58.74 57.90 58.32 730,901 +0.20(+0.34%)
Oct 22, 2021 58.41 58.49 57.83 58.12 309,001 -0.04(-0.07%)
Oct 21, 2021 57.88 58.19 57.38 58.16 159,143 +0.20(+0.35%)
Oct 20, 2021 56.85 58.04 56.49 57.96 366,707 +1.18(+2.08%)
Oct 19, 2021 57.02 57.08 56.63 56.78 227,418 +0.23(+0.41%)
Oct 18, 2021 56.15 57.02 55.87 56.55 321,921 +0.12(+0.21%)
Oct 15, 2021 57.14 57.71 56.40 56.43 301,498 -0.44(-0.77%)
Oct 14, 2021 56.38 57.65 56.00 56.87 294,146 +0.67(+1.19%)
Oct 13, 2021 58.14 58.16 56.07 56.20 515,487 -2.02(-3.47%)
Oct 12, 2021 58.06 59.12 57.70 58.22 262,944 +0.11(+0.19%)
Oct 11, 2021 57.76 58.74 57.58 58.11 301,840 +0.42(+0.73%)
Oct 08, 2021 58.17 58.44 57.68 57.69 381,705 -0.33(-0.57%)
Oct 07, 2021 58.00 58.51 57.67 58.02 304,896 +0.27(+0.47%)
Oct 06, 2021 56.57 57.78 56.38 57.75 402,884 +0.83(+1.46%)
Oct 05, 2021 56.09 57.35 55.52 56.92 626,035 +1.07(+1.92%)
Oct 04, 2021 55.00 56.01 54.93 55.85 630,495 +0.82(+1.49%)
Oct 01, 2021 54.10 55.48 53.41 55.03 505,504 +1.17(+2.17%)
Sep 30, 2021 54.50 54.89 53.83 53.86 266,582 -0.52(-0.96%)
Sep 29, 2021 55.04 55.15 54.30 54.38 285,430 -0.59(-1.07%)
Sep 28, 2021 55.71 55.82 54.86 54.97 318,369 -0.82(-1.47%)
Sep 27, 2021 55.55 56.16 55.46 55.79 324,108 +0.48(+0.87%)
Sep 24, 2021 55.62 55.80 55.27 55.31 306,456 -0.26(-0.47%)
Sep 23, 2021 54.86 55.92 54.59 55.57 338,322 +1.02(+1.87%)
Sep 22, 2021 55.13 55.40 54.40 54.55 323,921 -0.13(-0.24%)
Sep 21, 2021 55.10 55.30 54.02 54.68 330,832 -0.11(-0.20%)
Sep 20, 2021 54.37 54.84 53.08 54.79 494,366 -0.41(-0.74%)
Sep 17, 2021 55.63 55.78 54.51 55.20 986,694 -0.16(-0.29%)
Sep 16, 2021 54.80 56.77 54.71 55.36 637,065 +0.65(+1.19%)
Sep 15, 2021 54.56 55.22 54.41 54.71 440,141 +0.10(+0.18%)
Sep 14, 2021 57.10 57.10 54.56 54.61 469,999 -2.34(-4.11%)
Sep 13, 2021 56.90 57.19 56.09 56.95 312,875 +0.45(+0.80%)
Sep 10, 2021 56.97 57.04 55.95 56.50 403,035 -0.37(-0.65%)
Sep 09, 2021 56.75 57.02 56.49 56.87 338,935 -0.17(-0.30%)
Sep 08, 2021 57.52 57.65 56.70 57.04 312,339 -0.36(-0.63%)
Sep 07, 2021 57.23 57.77 57.15 57.40 483,320 -0.08(-0.14%)
Sep 03, 2021 57.72 57.99 57.24 57.48 427,902 -0.18(-0.31%)
Sep 02, 2021 56.85 57.86 56.61 57.66 1,385,250 +0.61(+1.07%)
Sep 01, 2021 57.83 57.83 56.97 57.05 696,316 -0.38(-0.66%)
Aug 31, 2021 57.06 57.65 56.78 57.43 299,235 +0.43(+0.75%)
Aug 30, 2021 57.46 57.57 56.95 57.00 295,380 -0.47(-0.82%)
Aug 27, 2021 57.59 58.45 57.44 57.47 371,424 -0.02(-0.03%)
Aug 26, 2021 57.50 58.13 57.46 57.49 336,721 -0.12(-0.21%)
Aug 25, 2021 57.29 58.03 56.83 57.61 465,162 +0.35(+0.61%)
Aug 24, 2021 56.65 57.28 56.59 57.26 337,455 +0.83(+1.47%)
Aug 23, 2021 56.20 56.46 55.65 56.43 358,744 +0.59(+1.06%)
Aug 20, 2021 53.62 55.90 53.62 55.84 1,735,622 +1.94(+3.60%)
Aug 19, 2021 54.77 55.22 53.67 53.90 512,036 -0.98(-1.79%)
Aug 18, 2021 55.35 55.52 54.85 54.88 383,604 -0.78(-1.40%)
Aug 17, 2021 55.25 56.07 55.04 55.66 322,765 +0.27(+0.49%)
Aug 16, 2021 55.11 55.90 54.57 55.39 466,569 +0.11(+0.20%)
Aug 13, 2021 55.70 55.70 55.26 55.28 325,841 -0.38(-0.68%)
Aug 12, 2021 55.29 55.91 55.18 55.66 253,509 +0.00(+0.00%)
Aug 11, 2021 55.50 55.73 54.83 55.66 257,570 +0.28(+0.51%)
Aug 10, 2021 54.12 55.61 54.12 55.38 412,074 +1.19(+2.20%)
Aug 09, 2021 54.30 54.60 53.62 54.19 403,068 +0.25(+0.46%)
Aug 06, 2021 53.04 54.03 53.02 53.94 358,279 +1.29(+2.45%)
Aug 05, 2021 52.97 53.57 52.31 52.65 721,107 -0.23(-0.43%)
Aug 04, 2021 54.44 55.30 52.85 52.88 578,869 -2.29(-4.15%)
Aug 03, 2021 55.50 56.28 52.47 55.17 892,411 -1.75(-3.07%)
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.