Skip to main content

Bwx Technologies Inc (NY: BWXT )

88.41 -0.23 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.69 50.13 49.54 50.08 323,927 +0.54(+1.09%)
Aug 30, 2017 49.20 49.74 49.13 49.54 516,088 +0.30(+0.61%)
Aug 29, 2017 48.93 49.29 48.75 49.24 414,103 +0.27(+0.56%)
Aug 28, 2017 49.01 49.19 48.82 48.97 966,316 +0.15(+0.30%)
Aug 25, 2017 49.16 49.40 48.77 48.82 569,405 -0.12(-0.24%)
Aug 24, 2017 48.86 49.08 48.64 48.94 424,145 +0.26(+0.53%)
Aug 23, 2017 48.70 49.02 48.61 48.68 464,378 -0.23(-0.47%)
Aug 22, 2017 48.93 49.08 48.63 48.91 672,514 +0.12(+0.24%)
Aug 21, 2017 48.84 48.97 48.45 48.79 1,070,524 +0.02(+0.04%)
Aug 18, 2017 48.98 49.00 48.65 48.77 410,946 -0.32(-0.65%)
Aug 17, 2017 49.16 49.37 49.01 49.09 336,573 -0.24(-0.48%)
Aug 16, 2017 49.46 49.72 49.21 49.33 368,193 +0.13(+0.26%)
Aug 15, 2017 49.28 49.47 49.16 49.20 365,944 -0.06(-0.13%)
Aug 14, 2017 49.23 49.53 49.15 49.27 570,817 +0.17(+0.35%)
Aug 11, 2017 48.89 49.60 48.89 49.09 487,588 -0.18(-0.37%)
Aug 10, 2017 49.31 49.79 49.05 49.28 710,262 -0.04(-0.07%)
Aug 09, 2017 49.18 49.81 48.85 49.31 858,714 +0.11(+0.22%)
Aug 08, 2017 48.13 49.61 48.01 49.20 1,019,432 +0.80(+1.66%)
Aug 07, 2017 48.49 48.64 48.09 48.40 970,037 -0.06(-0.13%)
Aug 04, 2017 48.60 48.66 48.24 48.46 1,319,527 +0.07(+0.15%)
Aug 03, 2017 48.50 48.84 48.09 48.39 536,317 -0.05(-0.09%)
Aug 02, 2017 48.12 48.47 47.83 48.44 525,014 +0.26(+0.53%)
Aug 01, 2017 48.34 48.43 47.77 48.18 579,001 +0.06(+0.13%)
Jul 31, 2017 48.50 48.79 47.96 48.12 674,718 -0.26(-0.55%)
Jul 28, 2017 48.23 48.57 47.93 48.38 1,417,698 +0.13(+0.27%)
Jul 27, 2017 48.28 48.47 47.93 48.25 887,577 +0.12(+0.25%)
Jul 26, 2017 48.27 48.35 47.84 48.13 608,284 -0.12(-0.25%)
Jul 25, 2017 47.66 48.46 47.56 48.25 754,621 +0.79(+1.67%)
Jul 24, 2017 47.13 47.52 46.99 47.46 488,592 +0.34(+0.72%)
Jul 21, 2017 46.87 47.17 46.56 47.12 814,710 +0.37(+0.78%)
Jul 20, 2017 46.66 46.85 46.46 46.76 498,336 +0.18(+0.39%)
Jul 19, 2017 46.16 46.73 45.99 46.57 707,587 +0.46(+0.99%)
Jul 18, 2017 46.23 46.34 46.04 46.12 560,049 -0.15(-0.32%)
Jul 17, 2017 46.02 46.36 45.83 46.26 738,857 +0.23(+0.50%)
Jul 14, 2017 45.87 46.31 45.79 46.03 540,311 +0.18(+0.40%)
Jul 13, 2017 45.63 45.87 45.55 45.85 570,284 +0.23(+0.50%)
Jul 12, 2017 45.39 45.77 45.39 45.62 589,156 +0.50(+1.11%)
Jul 11, 2017 44.93 45.21 44.67 45.12 715,138 +0.18(+0.41%)
Jul 10, 2017 44.70 45.18 44.56 44.94 507,304 +0.11(+0.24%)
Jul 07, 2017 44.69 44.90 44.39 44.83 459,159 +0.26(+0.57%)
Jul 06, 2017 44.56 44.84 44.28 44.57 1,099,774 -0.16(-0.35%)
Jul 05, 2017 44.37 44.82 44.25 44.73 941,762 +0.34(+0.76%)
Jul 03, 2017 44.62 44.89 44.28 44.39 326,364 -0.14(-0.31%)
Jun 30, 2017 43.81 44.85 43.81 44.53 904,303 +0.94(+2.16%)
Jun 29, 2017 43.93 43.98 43.17 43.59 794,239 -0.34(-0.77%)
Jun 28, 2017 42.89 43.97 42.85 43.92 1,310,857 +1.32(+3.09%)
Jun 27, 2017 42.49 42.81 42.37 42.61 635,332 +0.11(+0.26%)
Jun 26, 2017 42.40 42.54 42.16 42.50 1,436,744 +0.17(+0.41%)
Jun 23, 2017 42.23 42.41 42.02 42.33 942,490 -0.01(-0.02%)
Jun 22, 2017 42.32 42.33 41.82 42.33 399,917 -0.04(-0.09%)
Jun 21, 2017 42.96 42.99 42.32 42.37 567,524 -0.48(-1.13%)
Jun 20, 2017 43.87 43.89 42.84 42.86 500,611 -1.17(-2.66%)
Jun 19, 2017 43.76 44.07 43.47 44.02 550,018 +0.48(+1.11%)
Jun 16, 2017 44.24 44.30 43.50 43.54 831,023 -0.63(-1.43%)
Jun 15, 2017 43.92 44.37 43.92 44.17 534,458 -0.12(-0.27%)
Jun 14, 2017 44.00 44.33 43.96 44.29 874,404 +0.46(+1.04%)
Jun 13, 2017 43.11 43.90 43.05 43.83 764,801 +0.83(+1.93%)
Jun 12, 2017 43.48 43.61 42.10 43.00 874,994 -0.77(-1.75%)
Jun 09, 2017 43.75 44.32 43.54 43.77 671,540 -0.16(-0.35%)
Jun 08, 2017 43.84 44.23 43.76 43.92 787,968 -0.19(-0.43%)
Jun 07, 2017 44.34 44.67 44.07 44.12 598,402 -0.01(-0.02%)
Jun 06, 2017 44.37 44.68 44.09 44.12 1,286,577 -0.43(-0.96%)
Jun 05, 2017 44.96 45.30 44.48 44.55 1,279,686 -0.37(-0.83%)
Jun 02, 2017 44.74 45.06 44.44 44.93 501,468 +0.30(+0.68%)
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.