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 (%)
Sep 30, 2022 49.54 50.48 49.36 49.40 406,230 -0.47(-0.94%)
Sep 29, 2022 50.15 50.15 48.73 49.88 611,225 -0.61(-1.20%)
Sep 28, 2022 49.65 50.88 49.48 50.48 611,298 +0.71(+1.42%)
Sep 27, 2022 49.96 50.52 49.48 49.78 814,569 +0.23(+0.46%)
Sep 26, 2022 49.42 50.40 49.23 49.55 743,880 -0.10(-0.20%)
Sep 23, 2022 50.13 50.20 48.19 49.65 561,382 -0.96(-1.90%)
Sep 22, 2022 50.80 51.16 50.21 50.61 306,678 -0.42(-0.83%)
Sep 21, 2022 52.32 52.64 51.02 51.03 344,041 -0.60(-1.16%)
Sep 20, 2022 52.16 52.16 51.12 51.63 340,108 -0.62(-1.18%)
Sep 19, 2022 51.25 52.46 51.25 52.25 330,867 +0.61(+1.18%)
Sep 16, 2022 52.29 52.34 50.98 51.64 758,621 -1.24(-2.34%)
Sep 15, 2022 53.04 53.67 52.61 52.88 572,750 -0.36(-0.68%)
Sep 14, 2022 52.51 53.72 52.43 53.24 485,307 +1.19(+2.28%)
Sep 13, 2022 52.78 53.20 51.95 52.05 335,171 -1.50(-2.80%)
Sep 12, 2022 53.48 53.90 53.21 53.55 472,654 +0.18(+0.33%)
Sep 09, 2022 52.30 53.58 52.30 53.38 481,035 +1.39(+2.68%)
Sep 08, 2022 52.79 52.96 51.38 51.98 545,970 -1.05(-1.98%)
Sep 07, 2022 50.20 53.17 50.20 53.03 765,941 +2.54(+5.03%)
Sep 06, 2022 50.35 50.91 50.22 50.49 449,770 +0.06(+0.12%)
Sep 02, 2022 51.15 51.28 50.30 50.43 344,488 -0.30(-0.60%)
Sep 01, 2022 50.63 50.90 50.22 50.74 542,846 -0.39(-0.77%)
Aug 31, 2022 51.49 51.84 51.03 51.13 362,800 -0.36(-0.70%)
Aug 30, 2022 52.57 52.57 51.37 51.49 811,533 -0.57(-1.09%)
Aug 29, 2022 51.59 52.51 51.02 52.06 423,296 +0.03(+0.06%)
Aug 26, 2022 53.49 53.50 52.02 52.03 312,030 -1.24(-2.32%)
Aug 25, 2022 52.67 53.27 52.54 53.27 243,142 +0.72(+1.36%)
Aug 24, 2022 52.66 52.93 52.07 52.55 549,979 +0.42(+0.81%)
Aug 23, 2022 51.98 52.34 51.90 52.13 485,473 +0.12(+0.23%)
Aug 22, 2022 52.32 52.75 51.84 52.01 511,046 -0.70(-1.32%)
Aug 19, 2022 53.27 53.36 52.45 52.71 441,684 -0.56(-1.05%)
Aug 18, 2022 53.13 53.36 52.93 53.27 494,112 +0.37(+0.70%)
Aug 17, 2022 52.83 53.25 52.54 52.90 409,987 -0.40(-0.75%)
Aug 16, 2022 53.39 53.83 53.13 53.30 418,653 -0.35(-0.66%)
Aug 15, 2022 53.34 54.21 52.97 53.65 610,185 +0.12(+0.22%)
Aug 12, 2022 52.95 53.67 52.52 53.53 477,343 +0.91(+1.73%)
Aug 11, 2022 54.01 54.28 52.46 52.62 1,434,013 -1.36(-2.52%)
Aug 10, 2022 54.86 55.16 53.81 53.98 1,128,646 -0.36(-0.67%)
Aug 09, 2022 55.67 56.17 54.14 54.34 717,904 -0.30(-0.55%)
Aug 08, 2022 55.03 55.57 54.31 54.65 685,500 -0.24(-0.45%)
Aug 05, 2022 54.77 55.08 54.32 54.89 657,482 -0.02(-0.04%)
Aug 04, 2022 54.92 55.54 54.52 54.91 441,042 -0.01(-0.02%)
Aug 03, 2022 55.35 55.35 53.98 54.92 434,567 -0.43(-0.78%)
Aug 02, 2022 55.58 55.99 54.93 55.35 478,490 -0.18(-0.32%)
Aug 01, 2022 55.41 55.73 54.89 55.52 427,149 +0.16(+0.28%)
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%)
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.