Skip to main content

Bwx Technologies Inc (NY: BWXT )

105.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 104.15 106.42 104.14 105.74 378,202 +1.52(+1.46%)
Jul 22, 2024 102.97 104.59 102.52 104.22 402,889 +2.22(+2.18%)
Jul 19, 2024 102.75 102.89 101.56 102.00 738,100 -1.13(-1.10%)
Jul 18, 2024 103.27 104.58 102.69 103.13 385,415 -0.04(-0.04%)
Jul 17, 2024 103.48 104.25 102.50 103.17 511,679 -0.81(-0.78%)
Jul 16, 2024 99.69 104.31 99.45 103.98 590,877 +4.90(+4.95%)
Jul 15, 2024 99.41 100.15 98.86 99.08 459,409 +0.65(+0.66%)
Jul 12, 2024 98.00 99.44 97.34 98.43 440,082 +1.18(+1.21%)
Jul 11, 2024 96.06 98.11 95.71 97.25 423,938 +1.59(+1.66%)
Jul 10, 2024 94.45 95.84 94.39 95.66 272,055 +1.36(+1.44%)
Jul 09, 2024 95.47 95.98 94.27 94.30 346,764 -1.23(-1.29%)
Jul 08, 2024 95.46 96.35 95.22 95.53 289,207 +0.42(+0.44%)
Jul 05, 2024 95.89 95.89 94.37 95.11 241,161 -0.36(-0.38%)
Jul 03, 2024 94.38 95.56 94.01 95.47 329,475 +1.20(+1.27%)
Jul 02, 2024 94.00 94.59 93.76 94.27 386,549 +0.24(+0.26%)
Jul 01, 2024 95.55 95.67 93.23 94.03 502,269 -0.97(-1.02%)
Jun 28, 2024 95.25 96.26 94.27 95.00 769,148 +0.02(+0.02%)
Jun 27, 2024 96.00 96.47 94.78 94.98 673,517 -0.51(-0.53%)
Jun 26, 2024 94.64 95.58 94.20 95.49 646,822 +1.24(+1.32%)
Jun 25, 2024 94.02 94.33 93.06 94.25 419,019 +0.23(+0.24%)
Jun 24, 2024 92.90 94.67 92.90 94.02 640,328 +1.01(+1.09%)
Jun 21, 2024 92.44 93.33 91.70 93.01 1,351,686 +0.52(+0.56%)
Jun 20, 2024 92.50 93.48 92.03 92.49 582,317 -0.06(-0.06%)
Jun 18, 2024 91.21 92.57 90.76 92.55 580,243 +1.34(+1.47%)
Jun 17, 2024 89.21 91.31 88.92 91.21 438,521 +1.79(+2.00%)
Jun 14, 2024 89.43 89.85 87.70 89.42 619,343 +0.40(+0.45%)
Jun 13, 2024 89.48 89.50 88.48 89.02 228,736 -0.49(-0.55%)
Jun 12, 2024 89.13 89.84 88.97 89.51 346,969 +1.02(+1.15%)
Jun 11, 2024 88.71 89.05 87.66 88.49 396,127 -0.58(-0.65%)
Jun 10, 2024 88.96 89.40 88.67 89.07 415,325 -0.38(-0.42%)
Jun 07, 2024 89.70 90.46 88.26 89.45 366,997 -0.24(-0.27%)
Jun 06, 2024 90.41 91.00 89.17 89.69 577,707 -1.00(-1.10%)
Jun 05, 2024 89.35 90.77 88.82 90.69 417,341 +1.48(+1.66%)
Jun 04, 2024 89.51 90.15 88.89 89.21 531,224 -0.87(-0.97%)
Jun 03, 2024 91.67 92.64 89.50 90.08 720,291 -2.05(-2.23%)
May 31, 2024 89.43 92.56 88.95 92.13 1,208,573 +2.87(+3.22%)
May 30, 2024 88.01 89.54 88.01 89.26 485,045 +1.26(+1.43%)
May 29, 2024 87.92 88.90 87.63 88.00 610,485 +0.07(+0.08%)
May 28, 2024 89.28 89.58 87.62 87.93 314,238 -1.08(-1.21%)
May 24, 2024 88.18 89.39 87.89 89.01 550,966 +1.33(+1.52%)
May 23, 2024 89.00 89.00 87.51 87.68 495,684 -1.00(-1.13%)
May 22, 2024 88.46 88.96 88.01 88.68 287,035 +0.22(+0.25%)
May 21, 2024 88.50 89.20 88.44 88.46 363,015 -0.03(-0.03%)
May 20, 2024 88.87 89.70 88.28 88.49 556,952 +0.08(+0.09%)
May 17, 2024 88.87 89.22 87.98 88.41 467,457 -0.23(-0.26%)
May 16, 2024 90.38 90.70 88.59 88.64 444,616 -1.65(-1.83%)
May 15, 2024 89.26 90.70 89.26 90.29 531,863 +1.32(+1.48%)
May 14, 2024 88.60 89.03 87.49 88.97 371,301 +0.52(+0.59%)
May 13, 2024 89.76 90.10 88.45 88.45 565,158 -1.21(-1.35%)
May 10, 2024 89.00 89.96 88.97 89.66 657,754 +0.96(+1.08%)
May 09, 2024 87.88 88.96 87.22 88.70 568,421 +0.87(+0.99%)
May 08, 2024 87.12 88.56 86.91 87.84 935,917 +1.03(+1.18%)
May 07, 2024 92.43 95.01 86.47 86.81 1,988,478 -11.81(-11.97%)
May 06, 2024 97.74 98.64 97.49 98.62 774,130 +1.54(+1.58%)
May 03, 2024 95.82 97.30 94.50 97.08 677,974 +1.80(+1.88%)
May 02, 2024 95.88 96.20 94.67 95.29 574,389 -0.19(-0.20%)
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.