Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 -0.68 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.61 55.05 53.65 54.46 472,328 -0.25(-0.46%)
Oct 28, 2021 53.70 60.01 53.70 54.70 1,573,430 +1.07(+2.00%)
Oct 27, 2021 54.71 55.13 53.63 53.63 264,276 -1.22(-2.22%)
Oct 26, 2021 55.93 54.85 483,754 -1.12(-2.01%)
Oct 25, 2021 55.89 56.37 55.57 55.97 761,569 +0.19(+0.34%)
Oct 22, 2021 56.06 56.13 55.50 55.78 321,966 -0.04(-0.07%)
Oct 21, 2021 55.55 55.85 55.06 55.82 165,820 +0.19(+0.35%)
Oct 20, 2021 54.56 55.70 54.22 55.63 382,093 +1.13(+2.08%)
Oct 19, 2021 54.72 54.78 54.35 54.49 236,960 +0.22(+0.41%)
Oct 18, 2021 53.89 54.72 53.62 54.27 335,428 +0.12(+0.21%)
Oct 15, 2021 54.84 55.39 54.13 54.16 314,148 -0.42(-0.77%)
Oct 14, 2021 54.11 55.33 53.74 54.58 306,488 +0.64(+1.19%)
Oct 13, 2021 55.80 55.82 53.81 53.94 537,116 -1.94(-3.47%)
Oct 12, 2021 55.72 56.74 55.38 55.88 273,977 +0.11(+0.19%)
Oct 11, 2021 55.43 56.37 55.26 55.77 314,505 +0.40(+0.73%)
Oct 08, 2021 55.83 56.09 55.36 55.37 397,721 -0.32(-0.57%)
Oct 07, 2021 55.66 56.15 55.35 55.68 317,689 +0.26(+0.47%)
Oct 06, 2021 54.29 55.45 54.11 55.42 419,788 +0.80(+1.46%)
Oct 05, 2021 53.83 55.04 53.28 54.63 652,303 +1.03(+1.92%)
Oct 04, 2021 52.79 53.75 52.72 53.60 656,950 +0.79(+1.49%)
Oct 01, 2021 51.92 53.25 51.26 52.81 526,714 +1.12(+2.17%)
Sep 30, 2021 52.31 52.68 51.66 51.69 277,767 -0.50(-0.96%)
Sep 29, 2021 52.82 52.93 52.11 52.19 297,406 -0.57(-1.07%)
Sep 28, 2021 53.47 53.57 52.65 52.76 331,727 -0.79(-1.47%)
Sep 27, 2021 53.31 53.90 53.22 53.54 337,707 +0.46(+0.87%)
Sep 24, 2021 53.38 53.55 53.04 53.08 319,314 -0.25(-0.47%)
Sep 23, 2021 52.65 53.67 52.39 53.33 352,517 +0.98(+1.87%)
Sep 22, 2021 52.91 53.17 52.20 52.35 337,512 -0.12(-0.24%)
Sep 21, 2021 52.88 53.08 51.84 52.48 344,713 -0.11(-0.20%)
Sep 20, 2021 52.18 52.63 50.94 52.58 515,109 -0.39(-0.74%)
Sep 17, 2021 53.39 53.53 52.31 52.98 1,028,095 -0.15(-0.29%)
Sep 16, 2021 52.59 54.48 52.51 53.13 663,796 +0.62(+1.19%)
Sep 15, 2021 52.36 53.00 52.22 52.51 458,609 +0.10(+0.18%)
Sep 14, 2021 54.80 54.80 52.36 52.41 489,720 -2.25(-4.11%)
Sep 13, 2021 54.61 54.89 53.83 54.66 326,003 +0.43(+0.80%)
Sep 10, 2021 54.68 54.74 53.70 54.22 419,946 -0.36(-0.65%)
Sep 09, 2021 54.46 54.72 54.22 54.58 353,156 -0.16(-0.30%)
Sep 08, 2021 55.20 55.33 54.41 54.74 325,444 -0.35(-0.63%)
Sep 07, 2021 54.93 55.44 54.85 55.09 503,600 -0.08(-0.14%)
Sep 03, 2021 55.40 55.66 54.93 55.17 445,856 -0.17(-0.31%)
Sep 02, 2021 54.56 55.53 54.33 55.34 1,443,374 +0.59(+1.07%)
Sep 01, 2021 55.50 55.50 54.68 54.75 725,533 -0.36(-0.66%)
Aug 31, 2021 54.76 55.33 54.49 55.12 311,790 +0.41(+0.75%)
Aug 30, 2021 55.15 55.25 54.66 54.70 307,774 -0.45(-0.82%)
Aug 27, 2021 55.27 56.10 55.13 55.16 387,008 -0.02(-0.03%)
Aug 26, 2021 55.18 55.79 55.15 55.17 350,849 -0.12(-0.21%)
Aug 25, 2021 54.98 55.70 54.54 55.29 484,680 +0.34(+0.61%)
Aug 24, 2021 54.37 54.97 54.31 54.95 351,614 +0.80(+1.47%)
Aug 23, 2021 53.94 54.19 53.41 54.16 373,796 +0.57(+1.06%)
Aug 20, 2021 51.46 53.65 51.46 53.59 1,808,448 +1.86(+3.60%)
Aug 19, 2021 52.56 53.00 51.51 51.73 533,520 -0.94(-1.79%)
Aug 18, 2021 53.12 53.28 52.64 52.67 399,699 -0.55(-1.03%)
Aug 17, 2021 52.83 53.61 52.62 53.22 337,581 +0.26(+0.49%)
Aug 16, 2021 52.69 53.45 52.17 52.96 487,987 +0.11(+0.20%)
Aug 13, 2021 53.26 53.26 52.83 52.85 340,799 -0.36(-0.68%)
Aug 12, 2021 52.86 53.46 52.76 53.22 265,146 +0.00(+0.00%)
Aug 11, 2021 53.06 53.28 52.42 53.22 269,393 +0.27(+0.51%)
Aug 10, 2021 51.74 53.17 51.74 52.95 430,990 +1.14(+2.20%)
Aug 09, 2021 51.92 52.20 51.26 51.81 421,571 +0.24(+0.46%)
Aug 06, 2021 50.71 51.66 50.69 51.57 374,726 +1.23(+2.45%)
Aug 05, 2021 50.65 51.22 50.01 50.34 754,210 -0.22(-0.43%)
Aug 04, 2021 52.05 52.87 50.53 50.56 605,442 -2.19(-4.15%)
Aug 03, 2021 53.06 53.80 50.17 52.75 933,377 -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.