Skip to main content

Bwx Technologies Inc (NY: BWXT )

101.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.58 52.95 51.93 51.96 276,327 -0.50(-0.96%)
Sep 29, 2021 53.10 53.21 52.38 52.46 295,864 -0.57(-1.07%)
Sep 28, 2021 53.75 53.85 52.93 53.03 330,007 -0.79(-1.47%)
Sep 27, 2021 53.59 54.18 53.50 53.82 335,956 +0.46(+0.87%)
Sep 24, 2021 53.66 53.83 53.32 53.36 317,658 -0.25(-0.47%)
Sep 23, 2021 52.93 53.95 52.66 53.61 350,689 +0.98(+1.87%)
Sep 22, 2021 53.19 53.45 52.48 52.63 335,762 -0.13(-0.24%)
Sep 21, 2021 53.16 53.35 52.11 52.75 342,925 -0.11(-0.20%)
Sep 20, 2021 52.45 52.91 51.21 52.86 512,438 -0.40(-0.74%)
Sep 17, 2021 53.67 53.81 52.59 53.25 1,022,763 -0.15(-0.29%)
Sep 16, 2021 52.87 54.77 52.78 53.41 660,353 +0.63(+1.19%)
Sep 15, 2021 52.64 53.27 52.49 52.78 456,230 +0.10(+0.18%)
Sep 14, 2021 55.09 55.09 52.64 52.68 487,180 -2.26(-4.11%)
Sep 13, 2021 54.89 55.17 54.11 54.94 324,312 +0.43(+0.80%)
Sep 10, 2021 54.96 55.03 53.98 54.51 417,768 -0.36(-0.65%)
Sep 09, 2021 54.75 55.01 54.50 54.86 351,325 -0.16(-0.30%)
Sep 08, 2021 55.49 55.62 54.70 55.03 323,756 -0.35(-0.63%)
Sep 07, 2021 55.21 55.73 55.13 55.38 500,988 -0.08(-0.14%)
Sep 03, 2021 55.68 55.95 55.22 55.45 443,544 -0.17(-0.31%)
Sep 02, 2021 54.85 55.82 54.61 55.63 1,435,889 +0.59(+1.07%)
Sep 01, 2021 55.79 55.79 54.97 55.04 721,770 -0.37(-0.66%)
Aug 31, 2021 55.05 55.62 54.78 55.40 310,173 +0.41(+0.75%)
Aug 30, 2021 55.43 55.54 54.94 54.99 306,177 -0.45(-0.82%)
Aug 27, 2021 55.56 56.39 55.41 55.44 385,001 -0.02(-0.03%)
Aug 26, 2021 55.47 56.08 55.43 55.46 349,030 -0.12(-0.21%)
Aug 25, 2021 55.27 55.99 54.83 55.58 482,166 +0.34(+0.61%)
Aug 24, 2021 54.65 55.26 54.59 55.24 349,791 +0.80(+1.47%)
Aug 23, 2021 54.22 54.47 53.69 54.44 371,858 +0.57(+1.06%)
Aug 20, 2021 51.73 53.93 51.73 53.87 1,799,069 +1.87(+3.60%)
Aug 19, 2021 52.84 53.27 51.78 52.00 530,754 -0.95(-1.79%)
Aug 18, 2021 53.40 53.56 52.92 52.94 397,627 -0.55(-1.03%)
Aug 17, 2021 53.10 53.89 52.90 53.49 335,831 +0.26(+0.49%)
Aug 16, 2021 52.97 53.73 52.45 53.23 485,456 +0.11(+0.20%)
Aug 13, 2021 53.53 53.53 53.11 53.13 339,031 -0.37(-0.68%)
Aug 12, 2021 53.14 53.73 53.03 53.49 263,771 +0.00(+0.00%)
Aug 11, 2021 53.34 53.56 52.70 53.49 267,996 +0.27(+0.51%)
Aug 10, 2021 52.01 53.45 52.01 53.23 428,755 +1.14(+2.20%)
Aug 09, 2021 52.19 52.48 51.53 52.08 419,384 +0.24(+0.46%)
Aug 06, 2021 50.98 51.93 50.96 51.84 372,782 +1.24(+2.45%)
Aug 05, 2021 50.91 51.49 50.27 50.60 750,298 -0.22(-0.43%)
Aug 04, 2021 52.32 53.15 50.79 50.82 602,302 -2.20(-4.15%)
Aug 03, 2021 53.34 54.09 50.43 53.02 928,537 -1.68(-3.07%)
Aug 02, 2021 55.64 55.90 54.55 54.71 258,650 -0.49(-0.89%)
Jul 30, 2021 55.26 55.75 55.07 55.20 221,025 -0.37(-0.66%)
Jul 29, 2021 55.46 56.16 55.34 55.56 211,699 +0.30(+0.54%)
Jul 28, 2021 55.51 55.61 54.51 55.26 146,692 +0.13(+0.24%)
Jul 27, 2021 55.34 55.64 54.92 55.13 194,812 -0.23(-0.42%)
Jul 26, 2021 55.39 55.54 55.12 55.36 208,606 -0.10(-0.17%)
Jul 23, 2021 55.59 55.59 55.06 55.46 163,219 +0.22(+0.40%)
Jul 22, 2021 55.71 55.71 54.66 55.23 172,449 -0.35(-0.62%)
Jul 21, 2021 56.20 56.37 55.30 55.58 326,914 -0.23(-0.41%)
Jul 20, 2021 53.25 56.12 53.25 55.81 614,373 +2.61(+4.91%)
Jul 19, 2021 54.63 54.63 52.84 53.20 415,847 -1.75(-3.18%)
Jul 16, 2021 55.19 55.19 54.44 54.95 291,192 +0.12(+0.21%)
Jul 15, 2021 54.68 55.28 54.61 54.83 171,617 -0.24(-0.44%)
Jul 14, 2021 55.70 56.06 54.77 55.07 281,394 -0.62(-1.12%)
Jul 13, 2021 55.41 55.76 55.23 55.70 300,825 -0.06(-0.10%)
Jul 12, 2021 55.78 56.07 55.36 55.75 282,540 -0.37(-0.65%)
Jul 09, 2021 55.45 56.16 55.12 56.12 524,859 +1.11(+2.01%)
Jul 08, 2021 55.19 55.72 54.92 55.01 464,927 -0.90(-1.62%)
Jul 07, 2021 55.92 56.36 55.26 55.92 341,574 +0.03(+0.05%)
Jul 06, 2021 56.27 56.27 55.13 55.89 252,480 -0.36(-0.63%)
Jul 02, 2021 55.89 56.69 55.56 56.24 268,425 +0.38(+0.69%)
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.