Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.41 +0.47 (+0.47%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.25 36.44 35.51 35.72 1,079,572 -0.35(-0.96%)
Nov 29, 2016 36.26 36.48 35.99 36.06 669,712 -0.26(-0.70%)
Nov 28, 2016 36.87 36.87 36.25 36.32 706,178 -0.64(-1.73%)
Nov 25, 2016 36.70 36.96 36.69 36.96 256,257 +0.34(+0.92%)
Nov 23, 2016 36.62 36.62 36.62 0 +0.08(+0.22%)
Nov 22, 2016 36.40 36.57 36.18 36.54 1,025,618 +0.33(+0.91%)
Nov 21, 2016 35.90 36.27 35.74 36.21 735,834 +0.38(+1.07%)
Nov 18, 2016 35.96 36.28 35.77 35.82 1,002,317 -0.65(-1.78%)
Nov 17, 2016 36.69 36.76 36.35 36.47 756,182 -0.10(-0.27%)
Nov 16, 2016 36.68 36.87 36.38 36.57 842,123 -0.25(-0.67%)
Nov 15, 2016 36.48 36.92 36.47 36.82 977,167 +0.21(+0.57%)
Nov 14, 2016 36.37 37.00 36.29 36.61 1,229,812 +0.41(+1.13%)
Nov 11, 2016 35.79 36.24 35.71 36.20 851,104 +0.35(+0.99%)
Nov 10, 2016 36.09 36.41 35.54 35.84 943,694 -0.14(-0.38%)
Nov 09, 2016 33.33 36.22 33.33 35.98 3,213,875 +2.65(+7.94%)
Nov 08, 2016 33.53 33.72 33.27 33.33 765,084 -0.23(-0.68%)
Nov 07, 2016 33.63 33.83 33.42 33.56 891,154 +0.46(+1.40%)
Nov 04, 2016 33.28 33.39 32.91 33.10 1,231,952 -0.28(-0.85%)
Nov 03, 2016 34.00 34.12 33.15 33.38 1,392,484 -0.60(-1.77%)
Nov 02, 2016 34.28 34.28 33.63 33.98 2,076,322 -0.37(-1.09%)
Nov 01, 2016 35.42 35.43 33.62 34.35 2,258,878 -1.34(-3.75%)
Oct 31, 2016 35.34 35.80 35.34 35.69 750,137 +0.30(+0.85%)
Oct 28, 2016 35.20 35.80 35.20 35.39 362,652 +0.26(+0.75%)
Oct 27, 2016 35.18 35.20 34.97 35.13 415,647 -0.07(-0.21%)
Oct 26, 2016 35.14 35.41 35.14 35.20 605,460 -0.06(-0.18%)
Oct 25, 2016 35.30 35.51 35.20 35.26 729,996 -0.27(-0.77%)
Oct 24, 2016 35.43 35.67 35.42 35.54 354,691 +0.26(+0.75%)
Oct 21, 2016 35.00 35.30 34.87 35.27 502,558 +0.05(+0.16%)
Oct 20, 2016 35.28 35.38 34.96 35.22 605,529 -0.18(-0.51%)
Oct 19, 2016 35.03 35.53 34.94 35.40 774,293 +0.35(+0.99%)
Oct 18, 2016 35.04 35.19 34.81 35.05 527,857 +0.15(+0.42%)
Oct 17, 2016 34.29 34.99 34.29 34.91 479,067 +0.50(+1.45%)
Oct 14, 2016 34.58 34.87 34.33 34.41 414,106 -0.06(-0.18%)
Oct 13, 2016 34.35 34.57 34.23 34.47 386,032 -0.12(-0.34%)
Oct 12, 2016 34.35 34.81 34.24 34.59 332,129 +0.20(+0.58%)
Oct 11, 2016 35.05 35.14 34.19 34.39 561,450 -0.73(-2.07%)
Oct 10, 2016 34.98 35.33 34.98 35.12 351,173 +0.22(+0.63%)
Oct 07, 2016 34.89 35.00 34.64 34.90 834,584 -0.03(-0.08%)
Oct 06, 2016 34.73 34.95 34.63 34.93 486,576 +0.17(+0.50%)
Oct 05, 2016 34.81 34.97 34.49 34.75 943,736 +0.07(+0.21%)
Oct 04, 2016 34.82 35.00 34.55 34.68 389,669 -0.15(-0.42%)
Oct 03, 2016 34.87 34.94 34.76 34.83 418,708 -0.09(-0.26%)
Sep 30, 2016 35.00 35.15 34.92 34.92 543,642 -0.02(-0.05%)
Sep 29, 2016 35.29 35.53 34.78 34.93 725,253 -0.56(-1.59%)
Sep 28, 2016 35.48 35.76 35.32 35.50 561,964 +0.02(+0.05%)
Sep 27, 2016 35.18 35.57 35.18 35.48 733,622 +0.21(+0.59%)
Sep 26, 2016 35.34 35.58 35.21 35.27 461,599 -0.15(-0.41%)
Sep 23, 2016 35.71 35.79 35.39 35.42 522,129 -0.47(-1.32%)
Sep 22, 2016 35.72 35.94 35.61 35.89 446,992 +0.46(+1.31%)
Sep 21, 2016 34.98 35.44 34.97 35.43 372,054 +0.51(+1.46%)
Sep 20, 2016 35.24 35.37 34.92 34.92 403,431 -0.06(-0.18%)
Sep 19, 2016 35.28 35.28 34.77 34.98 751,039 +0.02(+0.05%)
Sep 16, 2016 35.17 35.32 34.82 34.96 703,332 -0.25(-0.70%)
Sep 15, 2016 34.34 35.30 34.34 35.21 427,944 +0.71(+2.06%)
Sep 14, 2016 34.77 34.91 34.46 34.50 369,056 -0.17(-0.50%)
Sep 13, 2016 35.34 35.69 34.67 34.67 1,053,040 -0.99(-2.78%)
Sep 12, 2016 35.44 35.90 35.34 35.66 841,963 +0.02(+0.05%)
Sep 09, 2016 35.82 35.83 35.49 35.64 837,980 -0.45(-1.24%)
Sep 08, 2016 35.58 36.13 35.51 36.09 511,786 +0.55(+1.54%)
Sep 07, 2016 35.69 35.88 35.48 35.54 800,375 -0.15(-0.41%)
Sep 06, 2016 35.76 35.84 35.51 35.69 424,850 -0.07(-0.20%)
Sep 02, 2016 35.69 35.76 35.76 35.76 423,298 +0.16(+0.46%)
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.