Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.13 54.45 53.57 54.27 555,493 +0.08(+0.16%)
Oct 30, 2019 53.98 54.56 53.73 54.18 346,494 +0.04(+0.07%)
Oct 29, 2019 53.58 54.65 53.58 54.15 436,472 +0.27(+0.50%)
Oct 28, 2019 53.85 54.27 53.59 53.88 260,026 +0.23(+0.44%)
Oct 25, 2019 53.39 53.72 53.27 53.64 241,640 +0.03(+0.05%)
Oct 24, 2019 52.88 53.71 52.35 53.61 331,469 +0.93(+1.77%)
Oct 23, 2019 52.47 52.74 52.27 52.68 415,412 +0.04(+0.07%)
Oct 22, 2019 52.26 52.68 52.08 52.64 372,792 +0.47(+0.90%)
Oct 21, 2019 52.81 53.16 52.10 52.18 696,934 -0.44(-0.83%)
Oct 18, 2019 52.76 53.12 51.90 52.61 510,902 -0.32(-0.60%)
Oct 17, 2019 52.65 53.12 52.63 52.93 384,435 +0.47(+0.89%)
Oct 16, 2019 52.55 52.88 52.02 52.46 727,085 -0.29(-0.55%)
Oct 15, 2019 52.03 52.83 51.81 52.75 478,315 +0.89(+1.71%)
Oct 14, 2019 51.90 52.16 51.74 51.87 190,128 -0.27(-0.52%)
Oct 11, 2019 52.10 52.70 51.82 52.14 404,375 +0.61(+1.18%)
Oct 10, 2019 51.12 51.86 50.93 51.53 424,792 +0.46(+0.90%)
Oct 09, 2019 51.40 51.40 50.88 51.07 392,778 +0.06(+0.11%)
Oct 08, 2019 51.45 51.61 50.82 51.02 334,796 -0.71(-1.37%)
Oct 07, 2019 51.82 52.09 51.46 51.73 339,177 -0.28(-0.54%)
Oct 04, 2019 52.80 52.98 51.70 52.01 406,195 -0.65(-1.24%)
Oct 03, 2019 51.65 52.91 51.35 52.66 600,462 +1.08(+2.10%)
Oct 02, 2019 51.88 52.00 51.04 51.58 517,925 -0.64(-1.23%)
Oct 01, 2019 53.78 54.03 52.22 52.22 338,506 -1.21(-2.27%)
Sep 30, 2019 54.13 54.16 53.31 53.44 359,866 -0.59(-1.09%)
Sep 27, 2019 54.71 54.71 53.57 54.02 478,034 -0.58(-1.06%)
Sep 26, 2019 54.75 54.97 54.27 54.60 232,260 -0.04(-0.07%)
Sep 25, 2019 54.43 54.89 54.05 54.64 544,062 +0.31(+0.57%)
Sep 24, 2019 55.43 55.44 54.17 54.33 424,046 -0.98(-1.77%)
Sep 23, 2019 55.39 55.92 55.20 55.31 318,104 -0.38(-0.69%)
Sep 20, 2019 56.14 56.54 55.13 55.70 951,893 -0.39(-0.70%)
Sep 19, 2019 56.15 56.98 55.80 56.09 490,293 -0.21(-0.38%)
Sep 18, 2019 56.40 56.41 55.37 56.30 680,365 -0.12(-0.22%)
Sep 17, 2019 55.85 56.74 55.52 56.42 805,681 +0.51(+0.92%)
Sep 16, 2019 55.97 56.60 55.66 55.91 836,817 +0.06(+0.10%)
Sep 13, 2019 56.04 56.08 55.44 55.86 480,390 -0.09(-0.17%)
Sep 12, 2019 56.22 56.22 55.55 55.95 338,301 -0.12(-0.22%)
Sep 11, 2019 56.04 56.35 55.49 56.07 786,312 +0.04(+0.07%)
Sep 10, 2019 55.21 56.14 54.75 56.03 617,838 +0.71(+1.28%)
Sep 09, 2019 56.19 56.21 55.00 55.32 400,715 -0.63(-1.12%)
Sep 06, 2019 55.86 56.20 55.43 55.95 285,107 +0.18(+0.32%)
Sep 05, 2019 55.85 56.26 55.58 55.77 441,834 +0.54(+0.98%)
Sep 04, 2019 56.04 56.04 55.16 55.23 298,024 -0.29(-0.52%)
Sep 03, 2019 54.73 55.77 54.40 55.52 837,302 +0.22(+0.41%)
Aug 30, 2019 55.10 55.67 54.99 55.29 400,949 +0.51(+0.94%)
Aug 29, 2019 53.81 54.88 53.81 54.78 391,452 +1.54(+2.89%)
Aug 28, 2019 52.42 53.24 51.80 53.24 380,791 +0.82(+1.57%)
Aug 27, 2019 52.45 52.80 52.01 52.42 353,146 +0.09(+0.18%)
Aug 26, 2019 53.00 53.00 51.98 52.32 393,169 -0.14(-0.27%)
Aug 23, 2019 53.53 53.80 52.31 52.46 231,897 -1.31(-2.43%)
Aug 22, 2019 53.54 54.00 53.12 53.77 240,697 +0.52(+0.98%)
Aug 21, 2019 53.52 53.57 52.97 53.25 221,939 +0.32(+0.60%)
Aug 20, 2019 53.02 53.16 52.54 52.93 317,264 +0.04(+0.07%)
Aug 19, 2019 53.04 53.37 52.78 52.89 263,214 +0.52(+1.00%)
Aug 16, 2019 51.79 52.51 51.63 52.37 516,470 +0.90(+1.74%)
Aug 15, 2019 52.01 52.33 51.04 51.47 417,091 -0.34(-0.65%)
Aug 14, 2019 51.70 52.35 51.33 51.81 433,742 -0.62(-1.19%)
Aug 13, 2019 51.93 52.83 51.50 52.43 510,560 +0.44(+0.84%)
Aug 12, 2019 52.64 53.03 51.90 52.00 543,151 -0.91(-1.72%)
Aug 09, 2019 52.77 53.39 51.73 52.91 436,650 -0.20(-0.37%)
Aug 08, 2019 52.73 53.72 52.66 53.11 800,467 +0.50(+0.96%)
Aug 07, 2019 51.52 52.74 50.29 52.60 838,973 +0.60(+1.15%)
Aug 06, 2019 51.21 52.38 49.69 52.01 1,511,770 +6.66(+14.68%)
Aug 05, 2019 46.21 46.21 44.82 45.35 655,383 -1.58(-3.37%)
Aug 02, 2019 47.83 47.97 46.88 46.93 595,589 -1.05(-2.19%)
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.