Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bwx Technologies Inc (NY: BWXT )

88.64 -1.65 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.62 29.08 28.54 28.73 1,001,298 +0.06(+0.22%)
Feb 26, 2016 28.63 28.87 28.27 28.67 920,490 +0.37(+1.30%)
Feb 25, 2016 27.78 28.73 27.71 28.30 1,061,006 +0.63(+2.28%)
Feb 24, 2016 27.75 27.80 27.30 27.67 921,579 -0.24(-0.87%)
Feb 23, 2016 27.06 28.11 27.06 27.91 1,049,016 +0.82(+3.03%)
Feb 22, 2016 26.88 27.15 26.74 27.09 1,292,385 +0.27(+1.01%)
Feb 19, 2016 26.35 26.91 26.24 26.82 647,657 +0.38(+1.43%)
Feb 18, 2016 26.41 26.65 26.31 26.44 921,188 +0.03(+0.10%)
Feb 17, 2016 25.31 26.48 25.30 26.42 921,591 +1.18(+4.68%)
Feb 16, 2016 24.93 25.36 24.84 25.24 730,770 +0.57(+2.30%)
Feb 12, 2016 24.53 24.67 24.67 24.67 1,337,305 +0.27(+1.11%)
Feb 11, 2016 24.41 24.64 24.24 24.40 1,180,310 -0.37(-1.49%)
Feb 10, 2016 24.88 25.05 24.68 24.77 898,057 -0.04(-0.15%)
Feb 09, 2016 24.83 25.20 24.66 24.80 1,493,037 -0.27(-1.08%)
Feb 08, 2016 25.47 25.49 24.88 25.07 1,519,933 -0.70(-2.73%)
Feb 05, 2016 26.48 26.58 25.62 25.78 1,015,651 -0.70(-2.65%)
Feb 04, 2016 27.05 27.36 26.43 26.48 1,164,985 -0.67(-2.46%)
Feb 03, 2016 27.02 27.14 26.54 27.14 772,056 +0.31(+1.14%)
Feb 02, 2016 26.78 27.11 26.62 26.84 681,411 -0.18(-0.67%)
Feb 01, 2016 26.96 27.13 26.66 27.02 1,068,117 +0.05(+0.20%)
Jan 29, 2016 26.39 27.01 26.39 26.96 870,939 +0.66(+2.50%)
Jan 28, 2016 26.19 26.44 26.12 26.31 607,106 +0.32(+1.21%)
Jan 27, 2016 25.62 26.46 25.61 25.99 981,980 +0.23(+0.87%)
Jan 26, 2016 25.45 25.78 25.45 25.77 1,256,621 +0.37(+1.45%)
Jan 25, 2016 25.52 25.66 25.31 25.40 858,428 -0.10(-0.39%)
Jan 22, 2016 25.38 25.72 25.29 25.50 1,010,264 +0.39(+1.54%)
Jan 21, 2016 25.08 25.42 24.98 25.11 1,456,637 +0.08(+0.32%)
Jan 20, 2016 25.33 25.37 24.48 25.03 1,900,523 -0.59(-2.32%)
Jan 19, 2016 25.98 26.11 25.31 25.62 1,037,838 -0.32(-1.22%)
Jan 15, 2016 26.16 25.94 25.94 25.94 1,241,038 -0.62(-2.34%)
Jan 14, 2016 27.47 27.56 26.54 26.56 1,920,926 -0.85(-3.09%)
Jan 13, 2016 27.69 27.97 27.28 27.41 1,899,099 -0.06(-0.23%)
Jan 12, 2016 27.47 27.71 27.16 27.47 962,049 +0.23(+0.83%)
Jan 11, 2016 27.29 27.43 27.10 27.24 922,419 -0.04(-0.13%)
Jan 08, 2016 27.74 27.94 27.22 27.28 851,140 -0.27(-0.98%)
Jan 07, 2016 27.85 28.07 27.50 27.55 645,256 -0.73(-2.58%)
Jan 06, 2016 28.46 28.62 28.13 28.28 732,494 -0.41(-1.44%)
Jan 05, 2016 28.42 28.80 28.26 28.69 1,001,115 +0.34(+1.21%)
Jan 04, 2016 28.22 28.48 27.94 28.35 572,141 -0.26(-0.91%)
Dec 31, 2015 28.94 28.61 28.61 28.61 359,198 -0.38(-1.30%)
Dec 30, 2015 29.00 29.22 28.90 28.99 443,250 -0.04(-0.12%)
Dec 29, 2015 28.80 29.11 28.68 29.03 273,111 +0.34(+1.19%)
Dec 28, 2015 28.57 28.72 28.44 28.68 340,639 +0.19(+0.66%)
Dec 24, 2015 28.58 28.50 28.50 28.50 316,671 -0.10(-0.35%)
Dec 23, 2015 28.60 28.72 28.42 28.59 574,000 +0.23(+0.79%)
Dec 22, 2015 27.92 28.42 27.85 28.37 592,468 +0.50(+1.81%)
Dec 21, 2015 27.80 28.01 27.72 27.87 505,500 +0.15(+0.55%)
Dec 18, 2015 28.02 28.13 27.70 27.71 1,419,536 -0.25(-0.90%)
Dec 17, 2015 28.51 28.57 27.96 27.96 939,643 -0.44(-1.55%)
Dec 16, 2015 28.37 28.78 28.05 28.41 1,277,907 +0.05(+0.19%)
Dec 15, 2015 27.96 28.55 27.77 28.35 1,306,034 +0.45(+1.61%)
Dec 14, 2015 27.89 28.13 27.79 27.90 848,469 +0.01(+0.03%)
Dec 11, 2015 27.76 27.97 27.56 27.89 881,960 -0.11(-0.39%)
Dec 10, 2015 27.51 28.09 27.38 28.00 741,673 +0.48(+1.73%)
Dec 09, 2015 27.75 27.92 27.33 27.52 799,041 -0.18(-0.65%)
Dec 08, 2015 27.63 27.82 27.29 27.70 765,681 -0.05(-0.16%)
Dec 07, 2015 28.06 28.06 27.68 27.75 772,154 -0.36(-1.28%)
Dec 04, 2015 27.88 28.48 27.70 28.11 609,150 +0.23(+0.81%)
Dec 03, 2015 28.02 28.15 27.72 27.88 968,816 -0.09(-0.32%)
Dec 02, 2015 27.78 28.14 27.62 27.97 1,003,781 +0.23(+0.84%)
Dec 01, 2015 27.41 27.77 27.23 27.74 652,669 +0.32(+1.15%)
Nov 30, 2015 27.34 27.58 27.30 27.42 726,315 +0.12(+0.43%)
Nov 27, 2015 27.01 27.45 26.91 27.31 296,369 +0.19(+0.70%)
Nov 25, 2015 27.34 27.12 27.12 27.12 373,410 -0.19(-0.69%)
Nov 24, 2015 26.83 27.36 26.66 27.31 766,527 +0.46(+1.71%)
Nov 23, 2015 26.48 27.13 26.31 26.85 704,263 +0.36(+1.36%)
Nov 20, 2015 26.50 26.71 26.28 26.49 672,935 +0.09(+0.34%)
Nov 19, 2015 26.43 26.47 26.14 26.40 554,301 -0.05(-0.20%)
Nov 18, 2015 26.08 26.53 26.03 26.45 1,227,781 +0.48(+1.84%)
Nov 17, 2015 26.32 26.36 25.95 25.97 770,902 -0.29(-1.10%)
Nov 16, 2015 25.68 26.28 25.68 26.26 690,878 +0.39(+1.49%)
Nov 13, 2015 25.51 26.08 25.46 25.87 733,162 +0.30(+1.16%)
Nov 12, 2015 26.75 26.75 25.53 25.58 1,256,004 -1.12(-4.21%)
Nov 11, 2015 26.44 26.75 26.22 26.70 906,333 +0.32(+1.23%)
Nov 10, 2015 26.13 26.48 26.13 26.38 1,062,822 +0.26(+1.00%)
Nov 09, 2015 26.23 26.43 26.11 26.12 1,058,998 -0.05(-0.21%)
Nov 06, 2015 26.35 26.50 25.98 26.17 802,975 -0.09(-0.34%)
Nov 05, 2015 26.56 27.44 26.21 26.26 1,000,825 +0.54(+2.10%)
Nov 04, 2015 25.77 25.93 25.50 25.72 751,789 -0.04(-0.14%)
Nov 03, 2015 25.43 26.08 25.41 25.76 837,018 +0.35(+1.38%)
Nov 02, 2015 25.54 25.54 25.11 25.41 1,087,309 -0.03(-0.11%)
Oct 30, 2015 25.15 25.73 24.95 25.43 911,666 +0.23(+0.93%)
Oct 29, 2015 25.13 25.32 25.05 25.20 869,753 -0.04(-0.18%)
Oct 28, 2015 25.03 25.31 24.88 25.25 663,865 +0.24(+0.97%)
Oct 27, 2015 25.08 25.16 24.85 25.00 318,582 -0.18(-0.71%)
Oct 26, 2015 25.37 25.58 25.07 25.18 400,737 -0.14(-0.57%)
Oct 23, 2015 25.30 25.41 25.12 25.33 325,132 +0.21(+0.82%)
Oct 22, 2015 24.84 25.26 24.81 25.12 635,765 +0.34(+1.38%)
Oct 21, 2015 24.98 25.12 24.74 24.78 554,121 -0.20(-0.79%)
Oct 20, 2015 24.69 25.06 24.67 24.98 288,475 +0.24(+0.98%)
Oct 19, 2015 24.72 24.82 24.58 24.73 270,305 -0.06(-0.25%)
Oct 16, 2015 24.91 25.01 24.58 24.80 573,382 -0.13(-0.54%)
Oct 15, 2015 24.95 25.00 24.66 24.93 354,177 -0.04(-0.18%)
Oct 14, 2015 24.81 25.47 24.81 24.98 508,108 -0.39(-1.52%)
Oct 13, 2015 25.97 25.97 25.32 25.36 730,939 -0.28(-1.09%)
Oct 12, 2015 25.55 25.70 25.48 25.64 575,147 +0.15(+0.60%)
Oct 09, 2015 25.45 25.68 25.33 25.49 555,160 +0.14(+0.57%)
Oct 08, 2015 24.99 25.45 24.86 25.34 740,936 +0.30(+1.18%)
Oct 07, 2015 24.88 25.30 24.76 25.05 633,565 +0.37(+1.49%)
Oct 06, 2015 24.52 24.89 24.52 24.68 997,474 +0.21(+0.84%)
Oct 05, 2015 24.34 24.54 24.25 24.47 1,323,890 +0.31(+1.30%)
Oct 02, 2015 23.45 24.19 23.28 24.16 971,050 +0.50(+2.13%)
Oct 01, 2015 23.59 23.66 23.29 23.66 774,527 -0.04(-0.15%)
Sep 30, 2015 23.66 23.72 23.35 23.69 919,592 +0.30(+1.27%)
Sep 29, 2015 22.96 23.48 22.87 23.39 1,382,663 +0.61(+2.68%)
Sep 28, 2015 22.74 22.88 22.63 22.78 1,032,681 -0.13(-0.55%)
Sep 25, 2015 22.59 22.92 22.49 22.91 1,574,316 +0.41(+1.84%)
Sep 24, 2015 22.51 22.57 22.21 22.50 660,611 -0.16(-0.71%)
Sep 23, 2015 22.59 22.77 22.52 22.66 674,731 +0.03(+0.12%)
Sep 22, 2015 23.04 23.11 22.49 22.63 889,161 -0.60(-2.59%)
Sep 21, 2015 23.04 23.30 22.99 23.23 539,882 +0.23(+1.02%)
Sep 18, 2015 23.12 23.22 22.87 23.00 2,100,293 -0.34(-1.46%)
Sep 17, 2015 23.38 23.57 23.21 23.34 930,725 -0.07(-0.31%)
Sep 16, 2015 23.43 23.51 23.27 23.41 974,720 +0.04(+0.15%)
Sep 15, 2015 23.08 23.48 23.06 23.38 707,071 +0.41(+1.80%)
Sep 14, 2015 23.19 23.27 22.92 22.96 686,249 -0.22(-0.97%)
Sep 11, 2015 23.40 23.47 23.09 23.19 603,400 -0.29(-1.23%)
Sep 10, 2015 23.45 23.50 23.27 23.48 537,739 +0.07(+0.31%)
Sep 09, 2015 23.75 23.93 23.36 23.40 767,077 -0.17(-0.72%)
Sep 08, 2015 23.55 23.63 23.40 23.57 877,527 +0.13(+0.58%)
Sep 04, 2015 23.42 23.44 23.44 23.44 656,246 -0.24(-1.02%)
Sep 03, 2015 23.73 23.88 23.46 23.68 793,630 +0.06(+0.27%)
Sep 02, 2015 23.63 23.74 23.14 23.62 724,282 +0.14(+0.61%)
Sep 01, 2015 23.57 23.57 23.37 23.48 984,316 -0.36(-1.51%)
Aug 31, 2015 23.45 23.86 23.14 23.83 1,169,190 +0.39(+1.65%)
Aug 28, 2015 23.39 23.50 23.17 23.45 1,143,305 +0.06(+0.27%)
Aug 27, 2015 23.06 23.52 22.83 23.39 1,361,781 +0.64(+2.81%)
Aug 26, 2015 22.41 22.76 22.26 22.75 1,531,361 +0.40(+1.81%)
Aug 25, 2015 23.21 23.21 22.33 22.34 1,341,652 -0.40(-1.78%)
Aug 24, 2015 21.97 23.39 21.56 22.75 1,186,084 -0.58(-2.50%)
Aug 21, 2015 23.34 23.65 23.18 23.33 898,364 -0.22(-0.95%)
Aug 20, 2015 23.64 23.66 23.35 23.56 967,733 -0.25(-1.06%)
Aug 19, 2015 23.89 23.95 23.61 23.81 816,412 -0.19(-0.79%)
Aug 18, 2015 23.90 24.01 23.72 24.00 522,230 +0.13(+0.57%)
Aug 17, 2015 23.64 23.95 23.47 23.86 797,531 +0.13(+0.53%)
Aug 14, 2015 23.83 23.86 23.47 23.74 731,845 +0.29(+1.22%)
Aug 13, 2015 23.25 23.49 23.11 23.45 672,460 +0.20(+0.85%)
Aug 12, 2015 23.08 23.31 22.84 23.25 599,674 +0.20(+0.86%)
Aug 11, 2015 22.79 23.14 22.79 23.05 502,302 +0.01(+0.04%)
Aug 10, 2015 22.81 23.08 22.69 23.05 517,151 +0.40(+1.78%)
Aug 07, 2015 22.94 22.95 22.33 22.64 1,213,842 -0.27(-1.17%)
Aug 06, 2015 22.19 23.09 21.85 22.91 1,415,896 +0.61(+2.73%)
Aug 05, 2015 22.07 22.49 22.06 22.30 967,445 +0.24(+1.10%)
Aug 04, 2015 21.93 22.16 21.92 22.06 1,024,305 +0.07(+0.33%)
Aug 03, 2015 21.94 22.08 21.70 21.99 869,796 -0.04(-0.16%)
Jul 31, 2015 21.99 22.14 21.94 22.02 681,232 +0.00(+0.00%)
Jul 30, 2015 21.75 22.10 21.75 22.02 770,139 +0.13(+0.61%)
Jul 29, 2015 21.74 21.92 21.67 21.89 940,225 +0.19(+0.87%)
Jul 28, 2015 21.62 21.76 21.57 21.70 1,111,319 +0.07(+0.33%)
Jul 27, 2015 21.54 21.78 21.53 21.63 875,059 -0.17(-0.78%)
Jul 24, 2015 22.01 22.10 21.77 21.80 976,445 -0.36(-1.62%)
Jul 23, 2015 22.42 22.55 22.12 22.16 830,582 -0.20(-0.88%)
Jul 22, 2015 22.14 22.44 22.08 22.36 629,063 -0.02(-0.08%)
Jul 21, 2015 22.44 22.58 22.35 22.37 1,434,531 -0.20(-0.87%)
Jul 20, 2015 22.71 22.89 22.57 22.57 2,803,203 -0.30(-1.29%)
Jul 17, 2015 23.02 23.02 22.86 22.87 1,059,743 -0.04(-0.16%)
Jul 16, 2015 22.94 23.11 22.82 22.90 797,139 -0.09(-0.39%)
Jul 15, 2015 22.96 23.09 22.80 22.99 936,719 -0.11(-0.47%)
Jul 14, 2015 22.88 23.14 22.88 23.10 728,770 +0.05(+0.23%)
Jul 13, 2015 22.76 23.06 22.71 23.05 906,511 +0.24(+1.06%)
Jul 10, 2015 22.63 22.86 22.44 22.80 906,401 +0.29(+1.27%)
Jul 09, 2015 22.44 22.65 22.32 22.52 1,330,864 +0.00(+0.00%)
Jul 08, 2015 22.19 22.53 22.14 22.52 1,412,995 +0.06(+0.28%)
Jul 07, 2015 22.08 22.47 21.93 22.45 1,694,904 +0.00(+0.00%)
Jul 06, 2015 22.81 22.88 22.40 22.45 1,794,656 -0.43(-1.88%)
Jul 02, 2015 21.84 22.88 22.88 22.88 1,978,542 +0.96(+4.38%)
Jul 01, 2015 25.11 25.11 21.44 21.92 2,094,039 +6.88(+45.76%)
Jun 30, 2015 15.16 15.21 15.01 15.04 1,025,176 +0.00(+0.00%)
Jun 29, 2015 15.26 15.36 14.98 15.04 1,557,258 -0.47(-3.02%)
Jun 26, 2015 15.43 15.57 15.39 15.51 507,599 +0.39(+2.59%)
Jun 25, 2015 15.11 15.12 15.11 15.12 389,909 +0.11(+0.73%)
Jun 24, 2015 14.87 15.01 14.87 15.01 1,629,480 -0.03(-0.21%)
Jun 23, 2015 15.23 15.23 14.98 15.04 114,384 -0.22(-1.47%)
Jun 22, 2015 16.38 16.38 15.09 15.27 21,400 +0.11(+0.72%)
Jun 19, 2015 14.79 15.16 14.75 15.16 240,211 +0.49(+3.37%)
Jun 18, 2015 14.74 14.87 14.62 14.66 24,761 -0.16(-1.08%)
Jun 17, 2015 15.59 15.59 14.43 14.82 11,505 -0.65(-4.23%)
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.