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 (%)
Jul 29, 2022 54.53 55.68 54.36 55.37 634,722 +1.04(+1.91%)
Jul 28, 2022 53.87 54.63 53.04 54.33 694,138 +1.05(+1.98%)
Jul 27, 2022 53.92 54.22 52.83 53.28 438,524 -0.25(-0.47%)
Jul 26, 2022 53.65 54.02 53.43 53.53 416,675 -0.12(-0.22%)
Jul 25, 2022 53.61 54.20 53.43 53.65 294,643 +0.15(+0.27%)
Jul 22, 2022 54.21 54.51 53.19 53.50 342,775 -0.46(-0.85%)
Jul 21, 2022 53.29 54.13 53.06 53.96 604,564 +0.60(+1.12%)
Jul 20, 2022 53.47 53.66 52.96 53.37 381,684 +0.00(+0.00%)
Jul 19, 2022 51.79 53.56 51.78 53.37 574,838 +1.57(+3.04%)
Jul 18, 2022 53.18 53.39 51.75 51.79 449,909 -1.10(-2.09%)
Jul 15, 2022 53.01 53.24 52.54 52.90 340,437 +0.11(+0.20%)
Jul 14, 2022 52.63 53.02 52.06 52.79 388,963 -0.53(-0.99%)
Jul 13, 2022 53.14 54.32 53.14 53.32 443,169 -0.46(-0.85%)
Jul 12, 2022 54.63 55.30 53.60 53.78 601,385 -0.87(-1.59%)
Jul 11, 2022 55.15 55.66 54.50 54.65 366,914 -0.53(-0.96%)
Jul 08, 2022 55.20 55.75 54.85 55.17 642,895 +0.19(+0.34%)
Jul 07, 2022 54.48 55.25 54.24 54.99 422,201 +0.53(+0.97%)
Jul 06, 2022 53.55 54.93 53.10 54.46 659,731 +1.03(+1.92%)
Jul 05, 2022 54.68 54.83 52.19 53.43 718,591 -1.70(-3.08%)
Jul 01, 2022 53.84 55.33 53.45 55.13 799,267 +1.32(+2.45%)
Jun 30, 2022 52.07 54.12 51.99 53.81 623,788 +1.53(+2.93%)
Jun 29, 2022 52.07 52.68 51.54 52.28 490,946 +0.37(+0.72%)
Jun 28, 2022 52.76 53.48 51.73 51.91 354,923 -0.64(-1.21%)
Jun 27, 2022 52.32 53.01 51.57 52.55 389,516 +0.61(+1.17%)
Jun 24, 2022 50.04 51.94 49.82 51.94 1,273,980 +2.54(+5.14%)
Jun 23, 2022 49.16 49.91 48.93 49.40 473,571 +0.30(+0.62%)
Jun 22, 2022 48.83 49.27 48.37 49.10 666,648 -0.32(-0.65%)
Jun 21, 2022 49.42 49.71 48.64 49.42 552,026 +0.66(+1.36%)
Jun 17, 2022 48.02 49.22 48.02 48.75 1,706,997 +0.61(+1.26%)
Jun 16, 2022 49.49 49.64 48.04 48.15 579,903 -1.90(-3.79%)
Jun 15, 2022 50.75 50.99 49.31 50.04 703,833 -0.55(-1.08%)
Jun 14, 2022 50.97 51.40 50.36 50.59 767,241 -0.39(-0.77%)
Jun 13, 2022 51.10 51.97 49.93 50.98 954,372 -0.89(-1.71%)
Jun 10, 2022 52.16 52.46 51.36 51.87 853,726 -1.01(-1.90%)
Jun 09, 2022 50.87 53.32 50.87 52.88 852,219 +2.45(+4.86%)
Jun 08, 2022 50.96 51.29 50.21 50.43 312,181 -0.64(-1.26%)
Jun 07, 2022 50.00 51.11 50.00 51.07 343,011 +0.65(+1.30%)
Jun 06, 2022 50.36 50.81 49.81 50.42 341,642 +0.34(+0.68%)
Jun 03, 2022 49.81 50.37 49.50 50.07 230,567 +0.40(+0.81%)
Jun 02, 2022 49.31 49.70 48.94 49.67 531,624 +0.52(+1.05%)
Jun 01, 2022 50.27 50.27 48.90 49.16 441,054 -0.86(-1.72%)
May 31, 2022 50.49 50.78 49.59 50.02 292,845 -0.54(-1.06%)
May 27, 2022 49.84 50.60 49.66 50.55 297,418 +1.10(+2.23%)
May 26, 2022 49.44 50.34 49.34 49.45 300,149 +0.31(+0.64%)
May 25, 2022 49.11 49.61 48.86 49.14 704,449 +0.02(+0.04%)
May 24, 2022 48.36 49.32 48.07 49.12 270,322 +0.65(+1.35%)
May 23, 2022 48.19 48.84 48.05 48.46 270,037 +0.30(+0.63%)
May 20, 2022 49.03 49.06 47.41 48.16 504,680 -0.80(-1.64%)
May 19, 2022 48.35 49.32 47.86 48.96 503,617 +0.32(+0.66%)
May 18, 2022 48.71 49.25 48.35 48.64 398,284 -0.27(-0.56%)
May 17, 2022 48.43 49.46 48.43 48.91 350,909 +0.91(+1.90%)
May 16, 2022 47.59 48.16 47.30 48.00 379,456 +0.58(+1.23%)
May 13, 2022 46.30 47.56 46.30 47.41 544,265 +1.35(+2.94%)
May 12, 2022 44.82 46.14 44.82 46.06 611,898 +0.89(+1.98%)
May 11, 2022 46.27 47.37 45.03 45.17 541,870 -1.65(-3.53%)
May 10, 2022 46.78 48.46 44.52 46.82 990,861 +0.28(+0.61%)
May 09, 2022 48.53 48.54 46.32 46.54 646,515 -2.41(-4.93%)
May 06, 2022 49.62 49.65 48.35 48.95 532,635 -0.84(-1.68%)
May 05, 2022 50.76 50.84 49.25 49.79 487,029 -1.24(-2.42%)
May 04, 2022 49.39 51.25 49.20 51.02 429,225 +1.66(+3.37%)
May 03, 2022 49.38 49.98 49.17 49.36 860,708 -0.01(-0.02%)
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.