Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 -0.68 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 56.42 56.42 54.83 55.09 654,382 -1.26(-2.24%)
Feb 25, 2021 56.95 57.53 56.23 56.36 346,316 -0.90(-1.58%)
Feb 24, 2021 54.76 57.90 54.74 57.26 643,113 +2.70(+4.94%)
Feb 23, 2021 53.20 55.14 51.95 54.56 1,793,852 -0.27(-0.48%)
Feb 22, 2021 55.43 55.99 54.36 54.83 733,235 -0.82(-1.47%)
Feb 19, 2021 56.21 56.53 55.40 55.65 1,067,649 -0.30(-0.54%)
Feb 18, 2021 56.50 56.85 55.95 55.95 1,274,489 -0.74(-1.31%)
Feb 17, 2021 56.37 57.08 56.12 56.69 363,570 +0.25(+0.44%)
Feb 16, 2021 56.59 57.32 55.75 56.44 484,728 +0.27(+0.47%)
Feb 12, 2021 55.47 56.21 55.24 56.18 289,128 +0.56(+1.01%)
Feb 11, 2021 54.36 55.99 54.36 55.62 430,456 +1.39(+2.56%)
Feb 10, 2021 53.95 55.07 53.95 54.23 390,002 +0.37(+0.69%)
Feb 09, 2021 54.13 54.59 53.74 53.86 322,601 -0.27(-0.49%)
Feb 08, 2021 53.55 54.24 53.54 54.13 416,289 +0.84(+1.57%)
Feb 05, 2021 53.84 54.18 53.14 53.29 358,199 -0.32(-0.60%)
Feb 04, 2021 53.40 53.93 52.80 53.61 408,003 +0.96(+1.82%)
Feb 03, 2021 52.81 53.42 52.55 52.65 326,039 -0.56(-1.05%)
Feb 02, 2021 52.70 53.47 52.37 53.21 468,411 +1.04(+1.98%)
Feb 01, 2021 51.39 52.38 50.97 52.18 372,569 +0.97(+1.89%)
Jan 29, 2021 52.04 52.45 51.19 51.21 447,696 -1.15(-2.19%)
Jan 28, 2021 52.01 52.97 51.88 52.36 422,188 +0.23(+0.44%)
Jan 27, 2021 53.77 54.02 51.49 52.13 461,465 -2.30(-4.22%)
Jan 26, 2021 55.02 55.37 54.24 54.43 343,072 -0.62(-1.12%)
Jan 25, 2021 55.24 56.51 54.96 55.05 244,366 -0.21(-0.38%)
Jan 22, 2021 55.09 55.80 54.89 55.26 358,725 -0.12(-0.22%)
Jan 21, 2021 55.90 56.49 55.01 55.38 282,726 -0.54(-0.97%)
Jan 20, 2021 57.15 57.41 55.70 55.92 367,281 -1.05(-1.85%)
Jan 19, 2021 56.98 57.51 56.75 56.98 377,688 +0.13(+0.23%)
Jan 15, 2021 57.84 57.84 56.82 56.84 259,015 -1.30(-2.24%)
Jan 14, 2021 57.93 58.67 57.56 58.14 321,017 +1.07(+1.88%)
Jan 13, 2021 57.38 57.58 56.76 57.07 284,234 -0.23(-0.40%)
Jan 12, 2021 56.89 57.95 56.81 57.30 297,820 +0.50(+0.89%)
Jan 11, 2021 55.93 57.08 55.93 56.80 258,324 +0.54(+0.96%)
Jan 08, 2021 56.24 56.93 55.79 56.25 305,238 +0.30(+0.54%)
Jan 07, 2021 56.11 57.26 55.83 55.95 388,238 -1.98(-3.43%)
Jan 06, 2021 56.43 58.44 56.43 57.93 341,247 +1.69(+3.01%)
Jan 05, 2021 55.99 56.87 55.99 56.24 386,530 +0.26(+0.46%)
Jan 04, 2021 57.25 57.85 55.91 55.99 333,127 -1.26(-2.21%)
Dec 31, 2020 57.25 57.25 57.25 267,867 +0.11(+0.20%)
Dec 30, 2020 56.77 57.93 56.77 57.14 267,867 +0.49(+0.87%)
Dec 29, 2020 57.28 57.44 56.31 56.64 160,762 -0.64(-1.11%)
Dec 28, 2020 57.36 58.06 57.13 57.28 151,831 +0.16(+0.28%)
Dec 24, 2020 58.06 58.06 57.08 57.12 114,240 -1.01(-1.73%)
Dec 23, 2020 56.80 58.16 56.61 58.12 394,011 +2.09(+3.73%)
Dec 22, 2020 56.48 56.82 55.97 56.04 254,122 -0.46(-0.81%)
Dec 21, 2020 56.20 57.12 55.46 56.49 275,390 -0.65(-1.13%)
Dec 18, 2020 57.38 58.20 56.96 57.14 988,891 -0.34(-0.59%)
Dec 17, 2020 58.12 58.77 57.20 57.48 470,474 -0.48(-0.84%)
Dec 16, 2020 59.05 59.61 57.66 57.96 274,805 -1.04(-1.77%)
Dec 15, 2020 58.19 59.34 58.01 59.01 626,784 +0.98(+1.69%)
Dec 14, 2020 59.32 59.60 57.73 58.03 821,024 -1.42(-2.40%)
Dec 11, 2020 58.80 60.20 58.74 59.45 699,762 +0.47(+0.81%)
Dec 10, 2020 57.18 59.02 57.06 58.98 498,815 +1.41(+2.44%)
Dec 09, 2020 57.01 57.67 56.67 57.57 523,686 +0.46(+0.80%)
Dec 08, 2020 55.59 57.20 55.59 57.12 500,236 +1.45(+2.61%)
Dec 07, 2020 54.94 55.71 54.34 55.66 350,833 +0.92(+1.68%)
Dec 04, 2020 54.10 54.83 53.90 54.74 415,582 +0.85(+1.59%)
Dec 03, 2020 53.89 55.04 53.75 53.89 288,581 +0.03(+0.05%)
Dec 02, 2020 54.05 54.30 53.27 53.86 268,218 -0.22(-0.40%)
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.