Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.21 25.80 25.01 25.50 909,338 +0.23(+0.93%)
Oct 29, 2015 25.19 25.38 25.11 25.27 867,533 -0.05(-0.18%)
Oct 28, 2015 25.09 25.37 24.94 25.31 662,169 +0.24(+0.97%)
Oct 27, 2015 25.15 25.22 24.91 25.07 317,768 -0.18(-0.71%)
Oct 26, 2015 25.44 25.64 25.13 25.25 399,714 -0.14(-0.57%)
Oct 23, 2015 25.36 25.47 25.18 25.39 324,302 +0.21(+0.82%)
Oct 22, 2015 24.91 25.33 24.88 25.18 634,142 +0.34(+1.38%)
Oct 21, 2015 25.04 25.18 24.81 24.84 552,706 -0.20(-0.79%)
Oct 20, 2015 24.75 25.13 24.73 25.04 287,739 +0.24(+0.98%)
Oct 19, 2015 24.78 24.89 24.65 24.80 269,614 -0.06(-0.25%)
Oct 16, 2015 24.98 25.08 24.64 24.86 571,918 -0.14(-0.54%)
Oct 15, 2015 25.01 25.07 24.72 25.00 353,273 -0.04(-0.18%)
Oct 14, 2015 24.87 25.54 24.87 25.04 506,810 -0.39(-1.52%)
Oct 13, 2015 26.04 26.04 25.38 25.43 729,073 -0.28(-1.09%)
Oct 12, 2015 25.62 25.77 25.54 25.71 573,678 +0.15(+0.60%)
Oct 09, 2015 25.52 25.74 25.39 25.55 553,742 +0.14(+0.57%)
Oct 08, 2015 25.05 25.52 24.92 25.41 739,044 +0.30(+1.18%)
Oct 07, 2015 24.94 25.36 24.82 25.11 631,947 +0.37(+1.49%)
Oct 06, 2015 24.58 24.95 24.58 24.74 994,928 +0.21(+0.84%)
Oct 05, 2015 24.40 24.60 24.31 24.54 1,320,509 +0.32(+1.30%)
Oct 02, 2015 23.51 24.26 23.34 24.22 968,570 +0.50(+2.13%)
Oct 01, 2015 23.65 23.72 23.35 23.72 772,550 -0.04(-0.15%)
Sep 30, 2015 23.72 23.78 23.41 23.75 917,244 +0.30(+1.27%)
Sep 29, 2015 23.02 23.54 22.93 23.45 1,379,132 +0.61(+2.68%)
Sep 28, 2015 22.80 22.94 22.69 22.84 1,030,044 -0.13(-0.55%)
Sep 25, 2015 22.64 22.98 22.54 22.97 1,570,296 +0.41(+1.84%)
Sep 24, 2015 22.57 22.63 22.26 22.55 658,924 -0.16(-0.71%)
Sep 23, 2015 22.64 22.82 22.58 22.72 673,008 +0.03(+0.12%)
Sep 22, 2015 23.10 23.17 22.54 22.69 886,891 -0.60(-2.59%)
Sep 21, 2015 23.10 23.36 23.05 23.29 538,504 +0.23(+1.02%)
Sep 18, 2015 23.18 23.28 22.93 23.06 2,094,930 -0.34(-1.46%)
Sep 17, 2015 23.44 23.63 23.27 23.40 928,348 -0.07(-0.31%)
Sep 16, 2015 23.49 23.57 23.33 23.47 972,232 +0.04(+0.15%)
Sep 15, 2015 23.14 23.54 23.12 23.44 705,266 +0.41(+1.80%)
Sep 14, 2015 23.25 23.33 22.98 23.02 684,497 -0.23(-0.97%)
Sep 11, 2015 23.46 23.53 23.15 23.25 601,860 -0.29(-1.23%)
Sep 10, 2015 23.51 23.56 23.33 23.54 536,366 +0.07(+0.31%)
Sep 09, 2015 23.81 23.99 23.42 23.46 765,118 -0.17(-0.72%)
Sep 08, 2015 23.61 23.69 23.46 23.63 875,287 +0.14(+0.58%)
Sep 04, 2015 23.48 23.50 23.50 23.50 654,571 -0.24(-1.02%)
Sep 03, 2015 23.79 23.94 23.52 23.74 791,603 +0.06(+0.27%)
Sep 02, 2015 23.69 23.80 23.20 23.68 722,433 +0.14(+0.61%)
Sep 01, 2015 23.63 23.63 23.43 23.54 981,803 -0.36(-1.51%)
Aug 31, 2015 23.51 23.92 23.20 23.90 1,166,205 +0.39(+1.65%)
Aug 28, 2015 23.45 23.56 23.23 23.51 1,140,386 +0.06(+0.27%)
Aug 27, 2015 23.12 23.58 22.89 23.45 1,358,304 +0.64(+2.81%)
Aug 26, 2015 22.47 22.81 22.31 22.81 1,527,451 +0.41(+1.81%)
Aug 25, 2015 23.27 23.27 22.39 22.40 1,338,227 -0.41(-1.78%)
Aug 24, 2015 22.02 23.45 21.62 22.81 1,183,055 -0.59(-2.50%)
Aug 21, 2015 23.40 23.71 23.24 23.39 896,070 -0.23(-0.95%)
Aug 20, 2015 23.70 23.72 23.41 23.62 965,262 -0.25(-1.06%)
Aug 19, 2015 23.95 24.01 23.67 23.87 814,328 -0.19(-0.79%)
Aug 18, 2015 23.96 24.07 23.78 24.06 520,896 +0.14(+0.57%)
Aug 17, 2015 23.70 24.02 23.53 23.92 795,494 +0.13(+0.53%)
Aug 14, 2015 23.89 23.92 23.53 23.80 729,976 +0.29(+1.22%)
Aug 13, 2015 23.31 23.55 23.17 23.51 670,743 +0.20(+0.85%)
Aug 12, 2015 23.14 23.37 22.90 23.31 598,143 +0.20(+0.86%)
Aug 11, 2015 22.85 23.19 22.85 23.11 501,019 +0.01(+0.04%)
Aug 10, 2015 22.87 23.14 22.75 23.10 515,831 +0.40(+1.78%)
Aug 07, 2015 23.00 23.01 22.39 22.70 1,210,743 -0.27(-1.17%)
Aug 06, 2015 22.25 23.15 21.91 22.97 1,412,281 +0.61(+2.73%)
Aug 05, 2015 22.12 22.55 22.12 22.36 964,975 +0.24(+1.10%)
Aug 04, 2015 21.99 22.21 21.98 22.12 1,021,689 +0.07(+0.33%)
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.