Skip to main content

Bwx Technologies Inc (NY: BWXT )

98.02 +0.93 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.61 55.06 53.65 54.46 472,282 -0.25(-0.46%)
Oct 28, 2021 53.70 60.02 53.70 54.71 1,573,275 +1.08(+2.00%)
Oct 27, 2021 54.72 55.14 53.63 53.63 264,250 -1.22(-2.22%)
Oct 26, 2021 55.94 54.85 483,707 -1.12(-2.01%)
Oct 25, 2021 55.89 56.38 55.57 55.98 761,494 +0.19(+0.34%)
Oct 22, 2021 56.06 56.14 55.50 55.78 321,935 -0.04(-0.07%)
Oct 21, 2021 55.55 55.85 55.07 55.82 165,804 +0.19(+0.35%)
Oct 20, 2021 54.57 55.71 54.22 55.63 382,056 +1.13(+2.08%)
Oct 19, 2021 54.73 54.79 54.35 54.50 236,937 +0.22(+0.41%)
Oct 18, 2021 53.89 54.73 53.63 54.28 335,395 +0.12(+0.21%)
Oct 15, 2021 54.84 55.39 54.13 54.16 314,117 -0.42(-0.77%)
Oct 14, 2021 54.11 55.33 53.75 54.59 306,458 +0.64(+1.19%)
Oct 13, 2021 55.80 55.82 53.82 53.94 537,064 -1.94(-3.47%)
Oct 12, 2021 55.73 56.74 55.38 55.88 273,950 +0.11(+0.19%)
Oct 11, 2021 55.44 56.38 55.27 55.78 314,474 +0.40(+0.73%)
Oct 08, 2021 55.83 56.09 55.36 55.37 397,682 -0.32(-0.57%)
Oct 07, 2021 55.67 56.16 55.35 55.69 317,658 +0.26(+0.47%)
Oct 06, 2021 54.30 55.46 54.11 55.43 419,747 +0.80(+1.46%)
Oct 05, 2021 53.84 55.05 53.29 54.63 652,239 +1.03(+1.92%)
Oct 04, 2021 52.79 53.76 52.72 53.61 656,885 +0.79(+1.49%)
Oct 01, 2021 51.93 53.25 51.26 52.82 526,663 +1.12(+2.17%)
Sep 30, 2021 52.31 52.68 51.67 51.70 277,740 -0.50(-0.96%)
Sep 29, 2021 52.83 52.94 52.12 52.20 297,377 -0.57(-1.07%)
Sep 28, 2021 53.47 53.58 52.66 52.76 331,695 -0.79(-1.47%)
Sep 27, 2021 53.32 53.90 53.23 53.55 337,674 +0.46(+0.87%)
Sep 24, 2021 53.39 53.56 53.05 53.09 319,283 -0.25(-0.47%)
Sep 23, 2021 52.66 53.67 52.40 53.34 352,483 +0.98(+1.87%)
Sep 22, 2021 52.92 53.17 52.21 52.36 337,479 -0.12(-0.24%)
Sep 21, 2021 52.89 53.08 51.85 52.48 344,679 -0.11(-0.20%)
Sep 20, 2021 52.19 52.64 50.95 52.59 515,058 -0.39(-0.74%)
Sep 17, 2021 53.40 53.54 52.32 52.98 1,027,994 -0.15(-0.29%)
Sep 16, 2021 52.60 54.49 52.51 53.14 663,730 +0.62(+1.19%)
Sep 15, 2021 52.37 53.00 52.22 52.51 458,564 +0.10(+0.18%)
Sep 14, 2021 54.81 54.81 52.37 52.42 489,672 -2.25(-4.11%)
Sep 13, 2021 54.61 54.89 53.84 54.66 325,971 +0.43(+0.80%)
Sep 10, 2021 54.68 54.75 53.70 54.23 419,905 -0.36(-0.65%)
Sep 09, 2021 54.47 54.73 54.22 54.59 353,121 -0.16(-0.30%)
Sep 08, 2021 55.21 55.33 54.42 54.75 325,412 -0.35(-0.63%)
Sep 07, 2021 54.93 55.45 54.85 55.09 503,550 -0.08(-0.14%)
Sep 03, 2021 55.40 55.66 54.94 55.17 445,812 -0.17(-0.31%)
Sep 02, 2021 54.57 55.54 54.34 55.34 1,443,233 +0.59(+1.07%)
Sep 01, 2021 55.51 55.51 54.69 54.76 725,462 -0.36(-0.66%)
Aug 31, 2021 54.77 55.33 54.50 55.12 311,760 +0.41(+0.75%)
Aug 30, 2021 55.15 55.26 54.66 54.71 307,743 -0.45(-0.82%)
Aug 27, 2021 55.28 56.10 55.13 55.16 386,970 -0.02(-0.03%)
Aug 26, 2021 55.19 55.79 55.15 55.18 350,815 -0.12(-0.21%)
Aug 25, 2021 54.99 55.70 54.55 55.30 484,632 +0.34(+0.61%)
Aug 24, 2021 54.37 54.98 54.32 54.96 351,580 +0.80(+1.47%)
Aug 23, 2021 53.94 54.19 53.41 54.16 373,760 +0.57(+1.06%)
Aug 20, 2021 51.47 53.65 51.47 53.60 1,808,270 +1.86(+3.60%)
Aug 19, 2021 52.57 53.00 51.51 51.73 533,468 -0.94(-1.79%)
Aug 18, 2021 53.13 53.29 52.65 52.68 399,660 -0.55(-1.03%)
Aug 17, 2021 52.83 53.61 52.63 53.22 337,548 +0.26(+0.49%)
Aug 16, 2021 52.70 53.45 52.18 52.96 487,939 +0.11(+0.20%)
Aug 13, 2021 53.26 53.26 52.84 52.86 340,765 -0.36(-0.68%)
Aug 12, 2021 52.87 53.46 52.76 53.22 265,120 +0.00(+0.00%)
Aug 11, 2021 53.07 53.29 52.43 53.22 269,367 +0.27(+0.51%)
Aug 10, 2021 51.75 53.17 51.75 52.95 430,948 +1.14(+2.20%)
Aug 09, 2021 51.92 52.21 51.27 51.82 421,529 +0.24(+0.46%)
Aug 06, 2021 50.72 51.66 50.70 51.58 374,689 +1.23(+2.45%)
Aug 05, 2021 50.65 51.22 50.02 50.34 754,136 -0.22(-0.43%)
Aug 04, 2021 52.06 52.88 50.54 50.56 605,383 -2.19(-4.15%)
Aug 03, 2021 53.07 53.81 50.17 52.75 933,286 -1.67(-3.07%)
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.