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 31, 2017 55.29 55.61 54.90 54.98 693,547 -0.31(-0.56%)
Oct 30, 2017 55.23 55.33 54.89 55.29 502,882 +0.21(+0.38%)
Oct 27, 2017 55.17 55.35 54.60 55.08 335,292 -0.17(-0.30%)
Oct 26, 2017 55.82 55.82 54.66 55.25 1,005,852 -0.34(-0.61%)
Oct 25, 2017 56.34 56.38 55.58 55.59 827,299 -1.13(-1.99%)
Oct 24, 2017 55.66 56.78 55.55 56.72 838,783 +1.55(+2.81%)
Oct 23, 2017 54.96 55.16 54.83 55.16 338,321 +0.24(+0.43%)
Oct 20, 2017 54.52 55.02 54.22 54.93 289,432 +0.62(+1.15%)
Oct 19, 2017 54.30 54.44 53.73 54.30 287,358 -0.14(-0.25%)
Oct 18, 2017 54.65 54.66 54.28 54.44 237,212 -0.09(-0.17%)
Oct 17, 2017 54.62 54.69 54.41 54.53 370,559 -0.11(-0.20%)
Oct 16, 2017 54.55 54.64 54.24 54.64 483,608 +0.33(+0.61%)
Oct 13, 2017 54.29 54.64 54.11 54.31 507,515 +0.21(+0.39%)
Oct 12, 2017 54.01 54.32 54.01 54.10 324,041 -0.01(-0.02%)
Oct 11, 2017 54.14 54.16 53.71 54.11 603,621 -0.06(-0.12%)
Oct 10, 2017 54.57 54.65 53.81 54.17 903,846 -0.27(-0.49%)
Oct 09, 2017 54.69 54.87 54.15 54.44 404,354 -0.07(-0.13%)
Oct 06, 2017 53.96 54.51 53.84 54.51 1,187,034 +0.35(+0.64%)
Oct 05, 2017 52.43 54.20 52.43 54.16 1,100,607 +1.97(+3.78%)
Oct 04, 2017 52.31 52.64 51.92 52.19 815,119 -0.15(-0.28%)
Oct 03, 2017 52.70 52.94 52.26 52.34 546,436 -0.23(-0.44%)
Oct 02, 2017 51.78 52.72 51.59 52.57 743,490 +1.17(+2.27%)
Sep 29, 2017 51.43 51.61 51.15 51.40 460,995 -0.04(-0.07%)
Sep 28, 2017 51.48 51.74 51.16 51.44 439,929 -0.23(-0.44%)
Sep 27, 2017 51.60 51.67 612,610 -0.06(-0.11%)
Sep 26, 2017 51.55 51.82 51.39 51.72 508,107 +0.26(+0.50%)
Sep 25, 2017 51.47 51.65 50.97 51.47 600,693 -0.14(-0.27%)
Sep 22, 2017 50.28 51.72 50.28 51.60 853,872 +1.39(+2.76%)
Sep 21, 2017 50.21 50.30 49.88 50.22 1,013,191 +0.04(+0.07%)
Sep 20, 2017 50.14 50.46 49.96 50.18 559,401 +0.15(+0.29%)
Sep 19, 2017 49.68 50.06 49.65 50.04 471,116 +0.30(+0.61%)
Sep 18, 2017 49.15 49.82 49.06 49.73 533,762 +0.70(+1.42%)
Sep 15, 2017 48.94 49.20 48.73 49.04 700,662 +0.14(+0.28%)
Sep 14, 2017 49.33 49.33 48.85 48.90 672,184 -0.50(-1.02%)
Sep 13, 2017 49.71 49.71 49.33 49.40 378,143 -0.43(-0.87%)
Sep 12, 2017 50.22 50.31 49.75 49.83 419,935 -0.29(-0.59%)
Sep 11, 2017 49.60 50.14 49.49 50.13 603,460 +0.76(+1.54%)
Sep 08, 2017 49.53 49.53 48.91 49.37 588,200 -0.17(-0.33%)
Sep 07, 2017 49.42 49.56 49.16 49.53 287,038 +0.18(+0.37%)
Sep 06, 2017 50.15 50.15 49.24 49.35 1,122,009 -0.58(-1.16%)
Sep 05, 2017 49.93 50.12 49.64 49.93 779,580 -0.17(-0.33%)
Sep 01, 2017 50.27 50.28 49.93 50.09 276,369 -0.12(-0.24%)
Aug 31, 2017 49.82 50.26 49.67 50.21 323,100 +0.54(+1.09%)
Aug 30, 2017 49.33 49.87 49.25 49.67 514,770 +0.30(+0.61%)
Aug 29, 2017 49.05 49.42 48.87 49.37 413,046 +0.28(+0.56%)
Aug 28, 2017 49.14 49.32 48.94 49.09 963,848 +0.15(+0.30%)
Aug 25, 2017 49.28 49.53 48.90 48.94 567,951 -0.12(-0.24%)
Aug 24, 2017 48.99 49.21 48.76 49.06 423,063 +0.26(+0.53%)
Aug 23, 2017 48.82 49.15 48.73 48.81 463,192 -0.23(-0.47%)
Aug 22, 2017 49.05 49.21 48.75 49.04 670,797 +0.12(+0.24%)
Aug 21, 2017 48.96 49.10 48.58 48.92 1,067,790 +0.02(+0.04%)
Aug 18, 2017 49.11 49.13 48.78 48.90 409,896 -0.32(-0.65%)
Aug 17, 2017 49.28 49.49 49.14 49.22 335,713 -0.24(-0.48%)
Aug 16, 2017 49.59 49.85 49.34 49.46 367,253 +0.13(+0.26%)
Aug 15, 2017 49.40 49.59 49.28 49.33 365,010 -0.06(-0.13%)
Aug 14, 2017 49.36 49.66 49.27 49.39 569,359 +0.17(+0.35%)
Aug 11, 2017 49.02 49.72 49.02 49.22 486,343 -0.18(-0.37%)
Aug 10, 2017 49.44 49.92 49.17 49.40 708,448 -0.04(-0.07%)
Aug 09, 2017 49.30 49.93 48.97 49.44 856,521 +0.11(+0.22%)
Aug 08, 2017 48.26 49.74 48.13 49.33 1,016,829 +0.81(+1.66%)
Aug 07, 2017 48.62 48.76 48.21 48.52 967,561 -0.06(-0.13%)
Aug 04, 2017 48.73 48.79 48.37 48.59 1,316,158 +0.07(+0.15%)
Aug 03, 2017 48.62 48.96 48.22 48.51 534,948 -0.05(-0.09%)
Aug 02, 2017 48.24 48.59 47.96 48.56 523,674 +0.26(+0.53%)
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.