Skip to main content

Bwx Technologies Inc (NY: BWXT )

95.99 +1.30 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.99 35.15 34.91 34.91 543,696 -0.02(-0.05%)
Sep 29, 2016 35.29 35.52 34.78 34.93 725,324 -0.56(-1.59%)
Sep 28, 2016 35.48 35.76 35.31 35.50 562,019 +0.02(+0.05%)
Sep 27, 2016 35.18 35.57 35.18 35.48 733,694 +0.21(+0.59%)
Sep 26, 2016 35.33 35.58 35.20 35.27 461,644 -0.15(-0.41%)
Sep 23, 2016 35.70 35.79 35.39 35.41 522,180 -0.47(-1.32%)
Sep 22, 2016 35.71 35.93 35.60 35.89 447,036 +0.46(+1.31%)
Sep 21, 2016 34.98 35.44 34.97 35.42 372,090 +0.51(+1.46%)
Sep 20, 2016 35.24 35.37 34.91 34.91 403,470 -0.06(-0.18%)
Sep 19, 2016 35.28 35.28 34.77 34.98 751,112 +0.02(+0.05%)
Sep 16, 2016 35.17 35.31 34.81 34.96 703,401 -0.25(-0.70%)
Sep 15, 2016 34.34 35.30 34.34 35.20 427,986 +0.71(+2.06%)
Sep 14, 2016 34.77 34.90 34.46 34.49 369,092 -0.17(-0.50%)
Sep 13, 2016 35.33 35.69 34.67 34.67 1,053,143 -0.99(-2.78%)
Sep 12, 2016 35.44 35.90 35.33 35.66 842,046 +0.02(+0.05%)
Sep 09, 2016 35.81 35.82 35.49 35.64 838,062 -0.45(-1.24%)
Sep 08, 2016 35.58 36.12 35.51 36.09 511,836 +0.55(+1.54%)
Sep 07, 2016 35.69 35.88 35.48 35.54 800,454 -0.15(-0.41%)
Sep 06, 2016 35.76 35.84 35.50 35.69 424,891 -0.07(-0.20%)
Sep 02, 2016 35.69 35.76 35.76 35.76 423,339 +0.16(+0.46%)
Sep 01, 2016 35.37 35.65 35.21 35.60 745,103 +0.28(+0.80%)
Aug 31, 2016 35.56 35.58 35.15 35.31 601,266 -0.23(-0.64%)
Aug 30, 2016 35.70 35.80 35.40 35.54 477,921 -0.18(-0.51%)
Aug 29, 2016 35.60 35.90 35.60 35.72 509,769 +0.21(+0.59%)
Aug 26, 2016 35.34 35.67 35.32 35.51 403,949 +0.13(+0.36%)
Aug 25, 2016 35.58 35.58 35.25 35.39 537,661 -0.19(-0.54%)
Aug 24, 2016 35.85 35.90 35.54 35.58 359,645 -0.22(-0.61%)
Aug 23, 2016 35.87 35.93 35.67 35.80 772,763 +0.15(+0.43%)
Aug 22, 2016 35.80 35.85 35.51 35.64 562,206 -0.18(-0.51%)
Aug 19, 2016 35.77 35.86 35.63 35.82 567,455 +0.05(+0.13%)
Aug 18, 2016 35.45 35.95 35.44 35.78 682,289 +0.38(+1.08%)
Aug 17, 2016 34.68 35.41 34.58 35.40 931,464 +0.67(+1.93%)
Aug 16, 2016 34.95 34.97 34.71 34.72 432,739 -0.26(-0.75%)
Aug 15, 2016 34.76 35.14 34.69 34.99 610,959 +0.15(+0.44%)
Aug 12, 2016 34.81 34.96 34.59 34.83 970,681 +0.07(+0.21%)
Aug 11, 2016 34.41 34.92 34.32 34.76 1,443,408 +0.35(+1.03%)
Aug 10, 2016 34.52 34.64 34.28 34.41 884,564 -0.02(-0.05%)
Aug 09, 2016 34.54 35.05 34.14 34.42 1,011,316 -0.04(-0.11%)
Aug 08, 2016 34.45 34.56 34.32 34.46 939,349 -0.02(-0.05%)
Aug 05, 2016 33.97 34.69 33.91 34.48 1,722,630 +0.57(+1.69%)
Aug 04, 2016 33.77 34.02 33.74 33.91 442,384 +0.15(+0.46%)
Aug 03, 2016 33.34 33.76 33.29 33.75 897,128 +0.32(+0.95%)
Aug 02, 2016 33.37 33.52 33.21 33.43 568,211 -0.05(-0.14%)
Aug 01, 2016 33.42 33.52 33.32 33.48 517,035 +0.06(+0.19%)
Jul 29, 2016 33.24 33.50 33.13 33.42 477,512 +0.19(+0.57%)
Jul 28, 2016 33.20 33.25 33.04 33.23 779,867 +0.05(+0.14%)
Jul 27, 2016 33.13 33.23 32.92 33.18 432,520 +0.09(+0.27%)
Jul 26, 2016 32.77 33.11 32.77 33.09 364,331 +0.38(+1.17%)
Jul 25, 2016 32.29 32.72 32.11 32.71 1,084,546 +0.38(+1.18%)
Jul 22, 2016 32.45 32.65 32.08 32.33 393,778 -0.11(-0.34%)
Jul 21, 2016 32.83 32.83 32.42 32.44 295,230 -0.36(-1.11%)
Jul 20, 2016 32.67 32.83 32.53 32.80 377,510 +0.13(+0.39%)
Jul 19, 2016 32.62 32.81 32.56 32.67 366,138 +0.06(+0.20%)
Jul 18, 2016 32.77 32.77 32.50 32.61 357,123 -0.08(-0.25%)
Jul 15, 2016 33.13 33.15 32.64 32.69 690,378 -0.29(-0.88%)
Jul 14, 2016 33.12 33.16 32.71 32.98 784,470 +0.17(+0.53%)
Jul 13, 2016 32.73 33.09 32.73 32.81 721,643 +0.35(+1.09%)
Jul 12, 2016 32.68 32.68 32.45 32.45 382,655 -0.01(-0.03%)
Jul 11, 2016 32.46 32.60 32.45 32.46 357,736 +0.06(+0.20%)
Jul 08, 2016 32.44 32.52 32.18 32.40 607,761 +0.22(+0.68%)
Jul 07, 2016 32.06 32.41 32.06 32.18 534,342 +0.14(+0.43%)
Jul 06, 2016 31.64 32.13 31.55 32.05 684,847 +0.44(+1.38%)
Jul 05, 2016 31.85 31.93 31.49 31.61 528,053 -0.47(-1.47%)
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.