Skip to main content

Bwx Technologies Inc (NY: BWXT )

98.02 +0.93 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.12 54.45 53.56 54.26 555,547 +0.08(+0.16%)
Oct 30, 2019 53.97 54.55 53.72 54.18 346,528 +0.04(+0.07%)
Oct 29, 2019 53.57 54.64 53.57 54.14 436,515 +0.27(+0.50%)
Oct 28, 2019 53.84 54.26 53.58 53.87 260,051 +0.23(+0.44%)
Oct 25, 2019 53.38 53.72 53.26 53.64 241,664 +0.03(+0.05%)
Oct 24, 2019 52.88 53.70 52.35 53.61 331,501 +0.93(+1.77%)
Oct 23, 2019 52.47 52.73 52.26 52.67 415,453 +0.04(+0.07%)
Oct 22, 2019 52.25 52.67 52.08 52.64 372,828 +0.47(+0.90%)
Oct 21, 2019 52.80 53.15 52.10 52.17 697,003 -0.44(-0.83%)
Oct 18, 2019 52.76 53.11 51.90 52.61 510,953 -0.32(-0.60%)
Oct 17, 2019 52.65 53.11 52.63 52.93 384,472 +0.47(+0.89%)
Oct 16, 2019 52.54 52.87 52.01 52.46 727,157 -0.29(-0.55%)
Oct 15, 2019 52.02 52.82 51.81 52.75 478,362 +0.89(+1.71%)
Oct 14, 2019 51.90 52.15 51.73 51.86 190,146 -0.27(-0.52%)
Oct 11, 2019 52.10 52.69 51.81 52.13 404,415 +0.61(+1.18%)
Oct 10, 2019 51.11 51.85 50.93 51.53 424,834 +0.46(+0.90%)
Oct 09, 2019 51.39 51.39 50.87 51.07 392,817 +0.06(+0.11%)
Oct 08, 2019 51.44 51.60 50.82 51.01 334,829 -0.71(-1.37%)
Oct 07, 2019 51.81 52.09 51.45 51.72 339,210 -0.28(-0.54%)
Oct 04, 2019 52.80 52.97 51.69 52.00 406,235 -0.65(-1.24%)
Oct 03, 2019 51.65 52.91 51.35 52.66 600,521 +1.08(+2.10%)
Oct 02, 2019 51.87 51.99 51.03 51.57 517,975 -0.64(-1.23%)
Oct 01, 2019 53.78 54.03 52.22 52.22 338,539 -1.21(-2.27%)
Sep 30, 2019 54.12 54.16 53.31 53.43 359,901 -0.59(-1.09%)
Sep 27, 2019 54.70 54.70 53.56 54.02 478,081 -0.58(-1.06%)
Sep 26, 2019 54.75 54.96 54.27 54.60 232,283 -0.04(-0.07%)
Sep 25, 2019 54.42 54.88 54.05 54.64 544,115 +0.31(+0.57%)
Sep 24, 2019 55.42 55.44 54.17 54.33 424,087 -0.98(-1.77%)
Sep 23, 2019 55.38 55.91 55.20 55.31 318,135 -0.38(-0.69%)
Sep 20, 2019 56.13 56.53 55.12 55.69 951,987 -0.39(-0.70%)
Sep 19, 2019 56.15 56.97 55.79 56.08 490,341 -0.21(-0.38%)
Sep 18, 2019 56.39 56.41 55.36 56.30 680,432 -0.12(-0.22%)
Sep 17, 2019 55.84 56.74 55.51 56.42 805,760 +0.51(+0.92%)
Sep 16, 2019 55.96 56.60 55.65 55.91 836,899 +0.06(+0.10%)
Sep 13, 2019 56.04 56.07 55.44 55.85 480,437 -0.09(-0.17%)
Sep 12, 2019 56.21 56.21 55.54 55.94 338,335 -0.12(-0.22%)
Sep 11, 2019 56.04 56.34 55.49 56.06 786,390 +0.04(+0.07%)
Sep 10, 2019 55.21 56.13 54.75 56.03 617,898 +0.71(+1.28%)
Sep 09, 2019 56.19 56.20 54.99 55.32 400,754 -0.63(-1.12%)
Sep 06, 2019 55.86 56.20 55.43 55.94 285,135 +0.18(+0.32%)
Sep 05, 2019 55.84 56.25 55.58 55.77 441,878 +0.54(+0.98%)
Sep 04, 2019 56.04 56.04 55.16 55.22 298,054 -0.29(-0.52%)
Sep 03, 2019 54.73 55.77 54.39 55.51 837,384 +0.22(+0.41%)
Aug 30, 2019 55.09 55.66 54.98 55.29 400,988 +0.51(+0.94%)
Aug 29, 2019 53.80 54.88 53.80 54.78 391,490 +1.54(+2.89%)
Aug 28, 2019 52.41 53.23 51.80 53.23 380,829 +0.82(+1.57%)
Aug 27, 2019 52.44 52.80 52.00 52.41 353,180 +0.09(+0.18%)
Aug 26, 2019 52.99 52.99 51.97 52.32 393,207 -0.14(-0.27%)
Aug 23, 2019 53.52 53.79 52.30 52.46 231,920 -1.31(-2.43%)
Aug 22, 2019 53.53 53.99 53.11 53.77 240,720 +0.52(+0.98%)
Aug 21, 2019 53.51 53.57 52.96 53.24 221,961 +0.32(+0.60%)
Aug 20, 2019 53.02 53.15 52.53 52.93 317,295 +0.04(+0.07%)
Aug 19, 2019 53.04 53.37 52.78 52.89 263,240 +0.52(+1.00%)
Aug 16, 2019 51.79 52.51 51.62 52.37 516,520 +0.90(+1.74%)
Aug 15, 2019 52.00 52.33 51.04 51.47 417,132 -0.34(-0.65%)
Aug 14, 2019 51.69 52.35 51.32 51.81 433,785 -0.62(-1.19%)
Aug 13, 2019 51.93 52.82 51.49 52.43 510,610 +0.44(+0.84%)
Aug 12, 2019 52.63 53.03 51.90 51.99 543,204 -0.91(-1.72%)
Aug 09, 2019 52.76 53.39 51.72 52.90 436,693 -0.20(-0.37%)
Aug 08, 2019 52.73 53.71 52.65 53.10 800,545 +0.50(+0.96%)
Aug 07, 2019 51.52 52.74 50.29 52.60 839,055 +0.60(+1.15%)
Aug 06, 2019 51.21 52.37 49.68 52.00 1,511,918 +6.66(+14.68%)
Aug 05, 2019 46.21 46.21 44.81 45.34 655,447 -1.58(-3.37%)
Aug 02, 2019 47.83 47.97 46.88 46.93 595,647 -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.