Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 -0.68 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.29 54.12 52.85 53.86 514,027 +1.11(+2.11%)
Oct 30, 2018 51.54 52.89 51.22 52.75 430,382 +1.13(+2.20%)
Oct 29, 2018 53.67 54.02 51.09 51.61 526,091 -1.38(-2.61%)
Oct 26, 2018 52.04 53.55 51.84 53.00 426,657 +0.51(+0.97%)
Oct 25, 2018 53.72 53.83 52.39 52.49 790,043 -0.97(-1.81%)
Oct 24, 2018 55.12 55.43 53.33 53.46 633,752 -1.65(-2.99%)
Oct 23, 2018 53.68 55.37 53.68 55.11 711,460 +0.69(+1.27%)
Oct 22, 2018 54.54 54.55 53.92 54.41 318,397 -0.05(-0.08%)
Oct 19, 2018 54.67 54.80 54.16 54.46 320,400 -0.22(-0.40%)
Oct 18, 2018 55.10 55.54 54.47 54.68 419,151 -0.57(-1.03%)
Oct 17, 2018 55.41 55.56 54.76 55.25 344,537 -0.24(-0.43%)
Oct 16, 2018 54.21 55.65 53.86 55.49 525,330 +1.60(+2.97%)
Oct 15, 2018 53.12 54.14 53.07 53.89 425,117 +0.90(+1.70%)
Oct 12, 2018 53.47 53.66 52.46 52.99 494,384 +0.24(+0.45%)
Oct 11, 2018 53.12 53.55 52.33 52.75 684,841 -0.85(-1.58%)
Oct 10, 2018 55.52 55.52 53.52 53.59 462,298 -1.90(-3.42%)
Oct 09, 2018 56.96 57.01 55.36 55.49 541,894 -1.57(-2.75%)
Oct 08, 2018 57.58 57.74 56.69 57.06 462,533 -0.68(-1.18%)
Oct 05, 2018 58.05 58.55 57.70 57.74 416,780 -0.25(-0.43%)
Oct 04, 2018 58.05 58.58 57.28 57.99 591,000 -0.11(-0.19%)
Oct 03, 2018 58.37 58.65 58.00 58.10 404,863 -0.11(-0.19%)
Oct 02, 2018 57.93 58.49 57.93 58.21 405,765 +0.11(+0.19%)
Oct 01, 2018 58.08 58.23 57.46 58.10 459,378 +0.48(+0.83%)
Sep 28, 2018 56.86 57.82 56.86 57.62 428,285 +0.65(+1.15%)
Sep 27, 2018 56.78 57.22 56.42 56.97 286,957 +0.22(+0.39%)
Sep 26, 2018 57.34 57.36 56.53 56.75 588,018 -0.47(-0.82%)
Sep 25, 2018 57.14 57.49 56.89 57.22 366,580 +0.12(+0.21%)
Sep 24, 2018 57.57 57.59 56.70 57.10 377,719 -0.66(-1.15%)
Sep 21, 2018 58.26 58.33 57.65 57.76 1,039,564 -0.18(-0.32%)
Sep 20, 2018 57.46 57.98 56.82 57.94 674,896 +0.65(+1.13%)
Sep 19, 2018 58.43 58.98 57.15 57.30 696,931 -1.03(-1.77%)
Sep 18, 2018 58.14 58.62 57.73 58.33 781,695 +0.16(+0.27%)
Sep 17, 2018 57.55 58.21 57.48 58.17 682,591 +0.53(+0.91%)
Sep 14, 2018 57.27 57.92 57.27 57.65 373,040 +0.34(+0.59%)
Sep 13, 2018 56.76 57.71 56.67 57.31 520,765 +0.66(+1.17%)
Sep 12, 2018 56.38 56.77 56.17 56.64 340,044 +0.23(+0.41%)
Sep 11, 2018 56.73 56.83 56.33 56.41 422,790 -0.52(-0.91%)
Sep 10, 2018 56.87 57.22 56.74 56.93 549,177 +0.23(+0.41%)
Sep 07, 2018 56.55 57.20 56.53 56.70 519,673 -0.04(-0.07%)
Sep 06, 2018 56.15 56.76 56.06 56.74 508,678 +0.61(+1.08%)
Sep 05, 2018 56.18 56.42 56.04 56.13 527,632 -0.09(-0.16%)
Sep 04, 2018 56.29 56.40 55.78 56.22 597,536 -0.28(-0.49%)
Aug 31, 2018 56.50 56.50 56.50 0 +0.26(+0.46%)
Aug 30, 2018 57.69 57.84 56.12 56.24 573,904 -1.53(-2.65%)
Aug 29, 2018 58.74 58.86 57.73 57.77 543,095 -0.97(-1.65%)
Aug 28, 2018 58.82 58.90 58.16 58.74 543,234 +0.28(+0.47%)
Aug 27, 2018 58.31 58.79 58.29 58.46 457,345 +0.25(+0.43%)
Aug 24, 2018 57.86 58.22 57.72 58.21 387,692 +0.49(+0.85%)
Aug 23, 2018 58.91 59.01 57.61 57.72 577,364 -1.24(-2.11%)
Aug 22, 2018 59.29 59.35 58.82 58.97 630,438 -0.42(-0.71%)
Aug 21, 2018 58.85 59.59 58.85 59.39 519,331 +0.51(+0.86%)
Aug 20, 2018 58.20 59.12 58.03 58.88 429,673 +0.86(+1.48%)
Aug 17, 2018 57.97 58.68 57.92 58.03 646,878 -0.12(-0.21%)
Aug 16, 2018 57.96 58.21 57.60 58.15 706,854 +0.62(+1.07%)
Aug 15, 2018 57.76 57.91 57.09 57.53 590,794 -0.59(-1.01%)
Aug 14, 2018 57.87 58.37 57.57 58.12 831,410 +0.43(+0.75%)
Aug 13, 2018 57.35 58.17 57.35 57.69 510,098 +0.29(+0.51%)
Aug 10, 2018 57.42 58.00 57.23 57.39 717,722 -0.27(-0.46%)
Aug 09, 2018 57.55 58.19 57.38 57.66 661,446 +0.11(+0.19%)
Aug 08, 2018 58.46 58.73 57.48 57.55 1,267,510 -1.43(-2.43%)
Aug 07, 2018 59.44 59.66 55.70 58.98 2,633,483 -2.42(-3.94%)
Aug 06, 2018 61.30 61.96 60.88 61.40 856,457 +0.04(+0.06%)
Aug 03, 2018 60.49 61.48 60.26 61.36 435,464 +1.01(+1.68%)
Aug 02, 2018 60.15 60.52 59.77 60.35 315,117 +0.17(+0.29%)
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.