Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.15 53.33 52.72 52.90 286,432 -0.37(-0.70%)
Aug 28, 2020 52.88 53.48 52.57 53.27 453,049 +0.67(+1.27%)
Aug 27, 2020 53.13 53.66 52.58 52.61 554,312 -0.46(-0.86%)
Aug 26, 2020 55.18 55.22 52.68 53.07 688,403 -2.56(-4.60%)
Aug 25, 2020 55.37 56.11 55.11 55.62 464,087 +0.32(+0.58%)
Aug 24, 2020 54.17 55.35 53.76 55.30 366,675 +1.44(+2.67%)
Aug 21, 2020 54.34 54.72 53.59 53.86 548,494 -0.76(-1.39%)
Aug 20, 2020 55.06 55.30 54.34 54.63 398,292 -0.86(-1.54%)
Aug 19, 2020 55.15 56.14 54.91 55.48 316,616 +0.10(+0.19%)
Aug 18, 2020 55.51 55.97 55.14 55.38 322,368 -0.09(-0.15%)
Aug 17, 2020 56.14 56.38 55.38 55.46 295,617 -0.62(-1.10%)
Aug 14, 2020 54.44 56.18 54.44 56.08 390,723 +1.01(+1.83%)
Aug 13, 2020 55.00 55.60 54.80 55.07 253,289 -0.38(-0.68%)
Aug 12, 2020 56.31 56.47 55.20 55.45 375,980 -0.68(-1.22%)
Aug 11, 2020 56.66 56.79 56.01 56.14 541,789 +0.21(+0.37%)
Aug 10, 2020 54.92 56.19 54.83 55.93 544,166 +1.54(+2.82%)
Aug 07, 2020 53.62 54.69 53.62 54.39 626,212 +0.90(+1.68%)
Aug 06, 2020 54.71 55.29 52.88 53.49 609,083 -1.57(-2.86%)
Aug 05, 2020 56.30 56.30 54.57 55.06 724,455 -0.73(-1.31%)
Aug 04, 2020 54.60 58.52 54.27 55.79 1,064,351 +4.24(+8.22%)
Aug 03, 2020 51.62 51.80 50.75 51.56 553,956 -0.14(-0.28%)
Jul 31, 2020 51.13 51.85 50.81 51.70 463,595 +0.62(+1.21%)
Jul 30, 2020 51.01 51.58 50.83 51.08 398,467 -0.34(-0.66%)
Jul 29, 2020 51.36 51.68 51.04 51.42 321,336 +0.21(+0.41%)
Jul 28, 2020 50.76 51.58 50.66 51.21 392,483 +0.50(+0.99%)
Jul 27, 2020 50.79 51.21 50.52 50.71 330,812 -0.32(-0.63%)
Jul 24, 2020 51.50 51.84 50.91 51.03 361,406 -0.46(-0.90%)
Jul 23, 2020 51.38 52.56 51.38 51.50 455,628 +0.09(+0.18%)
Jul 22, 2020 50.14 51.54 49.92 51.40 464,858 +1.13(+2.24%)
Jul 21, 2020 49.56 50.85 49.56 50.28 394,955 +0.62(+1.24%)
Jul 20, 2020 49.65 49.94 48.93 49.66 293,948 -0.27(-0.55%)
Jul 17, 2020 50.23 50.58 49.74 49.93 445,773 +0.20(+0.40%)
Jul 16, 2020 48.91 49.89 48.60 49.74 436,294 +0.73(+1.49%)
Jul 15, 2020 48.29 49.31 48.25 49.01 826,887 +1.18(+2.46%)
Jul 14, 2020 47.91 48.17 47.03 47.83 360,523 -0.40(-0.83%)
Jul 13, 2020 49.81 49.86 48.17 48.23 387,227 -1.18(-2.38%)
Jul 10, 2020 48.61 49.48 48.38 49.40 708,892 +0.66(+1.36%)
Jul 09, 2020 50.66 50.84 48.47 48.74 482,417 -2.09(-4.10%)
Jul 08, 2020 51.38 51.79 50.74 50.83 464,227 -0.58(-1.13%)
Jul 07, 2020 52.88 53.33 51.20 51.40 622,403 -1.69(-3.18%)
Jul 06, 2020 53.90 54.04 52.65 53.09 515,441 -0.08(-0.14%)
Jul 02, 2020 54.05 54.42 53.11 53.17 338,205 -0.37(-0.69%)
Jul 01, 2020 54.03 54.50 53.41 53.54 296,366 -0.17(-0.32%)
Jun 30, 2020 53.28 53.83 52.87 53.71 517,502 +0.50(+0.94%)
Jun 29, 2020 52.77 53.28 52.62 53.21 461,473 +0.86(+1.65%)
Jun 26, 2020 53.02 53.64 52.34 52.34 563,464 -0.94(-1.76%)
Jun 25, 2020 52.53 53.31 51.88 53.28 530,499 +0.27(+0.52%)
Jun 24, 2020 54.70 54.76 52.98 53.01 389,809 -1.96(-3.57%)
Jun 23, 2020 56.07 56.19 54.93 54.97 732,027 -0.63(-1.13%)
Jun 22, 2020 55.76 55.89 55.03 55.60 279,594 +0.34(+0.62%)
Jun 19, 2020 56.46 57.01 54.97 55.25 976,018 -0.63(-1.12%)
Jun 18, 2020 56.65 56.94 55.46 55.88 337,906 -1.25(-2.19%)
Jun 17, 2020 56.89 57.63 56.88 57.13 414,900 +0.28(+0.50%)
Jun 16, 2020 58.13 58.46 56.49 56.85 406,826 +0.58(+1.03%)
Jun 15, 2020 54.62 56.87 54.32 56.27 860,453 +0.52(+0.94%)
Jun 12, 2020 57.81 58.24 54.82 55.75 611,448 -0.59(-1.04%)
Jun 11, 2020 57.48 58.07 56.28 56.33 637,497 -2.92(-4.93%)
Jun 10, 2020 60.22 60.22 58.94 59.26 467,783 -0.59(-0.98%)
Jun 09, 2020 59.43 60.42 58.48 59.84 353,611 -0.08(-0.13%)
Jun 08, 2020 58.47 59.98 58.03 59.92 630,813 +1.99(+3.44%)
Jun 05, 2020 59.44 59.44 57.57 57.93 795,051 -0.09(-0.15%)
Jun 04, 2020 58.68 59.33 57.51 58.01 692,739 -0.82(-1.39%)
Jun 03, 2020 59.26 60.09 58.44 58.83 623,910 +0.02(+0.03%)
Jun 02, 2020 59.02 59.13 58.43 58.81 560,519 +0.08(+0.13%)
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.