Chronicle Journal: Finance

Bwx Technologies Inc (NY: BWXT )

49.35 USD -1.15 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 49.84 49.97 48.92 49.35 431,726 -1.15(-2.28%)
Nov 24, 2021 51.20 51.51 50.43 50.50 1,462,567 -0.73(-1.42%)
Nov 23, 2021 51.70 52.18 51.04 51.23 1,905,178 -0.18(-0.35%)
Nov 22, 2021 51.41 51.96 51.33 51.41 848,280 +0.05(+0.10%)
Nov 19, 2021 51.29 51.71 51.20 51.36 376,797 -0.11(-0.21%)
Nov 18, 2021 51.44 51.51 50.31 51.47 521,953 -0.25(-0.48%)
Nov 17, 2021 52.10 52.29 51.64 51.72 390,879 -0.33(-0.63%)
Nov 16, 2021 53.27 53.57 51.87 52.05 458,775 -1.31(-2.46%)
Nov 15, 2021 53.77 54.01 53.19 53.36 291,014 +0.12(+0.23%)
Nov 12, 2021 52.13 53.50 52.00 53.24 367,282 +1.17(+2.25%)
Nov 11, 2021 52.54 52.78 51.90 52.07 314,382 -0.59(-1.12%)
Nov 10, 2021 53.26 52.66 548,563 -0.53(-1.00%)
Nov 09, 2021 53.49 53.87 53.01 53.19 470,254 -0.29(-0.54%)
Nov 08, 2021 55.02 55.29 53.31 53.48 479,699 -1.60(-2.90%)
Nov 05, 2021 54.77 55.53 54.46 55.08 599,698 +0.71(+1.31%)
Nov 04, 2021 55.28 55.50 54.00 54.37 429,870 -0.48(-0.88%)
Nov 03, 2021 53.00 55.04 52.86 54.85 537,065 +1.62(+3.04%)
Nov 02, 2021 52.00 53.46 50.82 53.23 1,105,749 -4.38(-7.60%)
Nov 01, 2021 57.16 56.74 56.74 57.61 410,147 +0.87(+1.53%)
Oct 29, 2021 56.90 57.36 55.90 56.74 453,308 -0.26(-0.46%)
Oct 28, 2021 55.95 62.53 55.95 57.00 1,510,068 +1.12(+2.00%)
Oct 27, 2021 57.01 57.45 55.88 55.88 253,634 -1.27(-2.22%)
Oct 26, 2021 58.28 57.15 464,274 -1.17(-2.01%)
Oct 25, 2021 58.23 58.74 57.90 58.32 730,901 +0.20(+0.34%)
Oct 22, 2021 58.41 58.49 57.83 58.12 309,001 -0.04(-0.07%)
Oct 21, 2021 57.88 58.19 57.38 58.16 159,143 +0.20(+0.35%)
Oct 20, 2021 56.85 58.04 56.49 57.96 366,707 +1.18(+2.08%)
Oct 19, 2021 57.02 57.08 56.63 56.78 227,418 +0.23(+0.41%)
Oct 18, 2021 56.15 57.02 55.87 56.55 321,921 +0.12(+0.21%)
Oct 15, 2021 57.14 57.71 56.40 56.43 301,498 -0.44(-0.77%)
Oct 14, 2021 56.38 57.65 56.00 56.87 294,146 +0.67(+1.19%)
Oct 13, 2021 58.14 58.16 56.07 56.20 515,487 -2.02(-3.47%)
Oct 12, 2021 58.06 59.12 57.70 58.22 262,944 +0.11(+0.19%)
Oct 11, 2021 57.76 58.74 57.58 58.11 301,840 +0.42(+0.73%)
Oct 08, 2021 58.17 58.44 57.68 57.69 381,705 -0.33(-0.57%)
Oct 07, 2021 58.00 58.51 57.67 58.02 304,896 +0.27(+0.47%)
Oct 06, 2021 56.57 57.78 56.38 57.75 402,884 +0.83(+1.46%)
Oct 05, 2021 56.09 57.35 55.52 56.92 626,035 +1.07(+1.92%)
Oct 04, 2021 55.00 56.01 54.93 55.85 630,495 +0.82(+1.49%)
Oct 01, 2021 54.10 55.48 53.41 55.03 505,504 +1.17(+2.17%)
Sep 30, 2021 54.50 54.89 53.83 53.86 266,582 -0.52(-0.96%)
Sep 29, 2021 55.04 55.15 54.30 54.38 285,430 -0.59(-1.07%)
Sep 28, 2021 55.71 55.82 54.86 54.97 318,369 -0.82(-1.47%)
Sep 27, 2021 55.55 56.16 55.46 55.79 324,108 +0.48(+0.87%)
Sep 24, 2021 55.62 55.80 55.27 55.31 306,456 -0.26(-0.47%)
Sep 23, 2021 54.86 55.92 54.59 55.57 338,322 +1.02(+1.87%)
Sep 22, 2021 55.13 55.40 54.40 54.55 323,921 -0.13(-0.24%)
Sep 21, 2021 55.10 55.30 54.02 54.68 330,832 -0.11(-0.20%)
Sep 20, 2021 54.37 54.84 53.08 54.79 494,366 -0.41(-0.74%)
Sep 17, 2021 55.63 55.78 54.51 55.20 986,694 -0.16(-0.29%)
Sep 16, 2021 54.80 56.77 54.71 55.36 637,065 +0.65(+1.19%)
Sep 15, 2021 54.56 55.22 54.41 54.71 440,141 +0.10(+0.18%)
Sep 14, 2021 57.10 57.10 54.56 54.61 469,999 -2.34(-4.11%)
Sep 13, 2021 56.90 57.19 56.09 56.95 312,875 +0.45(+0.80%)
Sep 10, 2021 56.97 57.04 55.95 56.50 403,035 -0.37(-0.65%)
Sep 09, 2021 56.75 57.02 56.49 56.87 338,935 -0.17(-0.30%)
Sep 08, 2021 57.52 57.65 56.70 57.04 312,339 -0.36(-0.63%)
Sep 07, 2021 57.23 57.77 57.15 57.40 483,320 -0.08(-0.14%)
Sep 03, 2021 57.72 57.99 57.24 57.48 427,902 -0.18(-0.31%)
Sep 02, 2021 56.85 57.86 56.61 57.66 1,385,250 +0.61(+1.07%)
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.