Skip to main content

Bwx Technologies Inc (NY: BWXT )

98.02 +0.93 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 56.41 56.41 54.82 55.09 654,446 -1.26(-2.24%)
Feb 25, 2021 56.94 57.52 56.23 56.35 346,350 -0.90(-1.58%)
Feb 24, 2021 54.76 57.89 54.74 57.25 643,176 +2.70(+4.94%)
Feb 23, 2021 53.19 55.14 51.95 54.56 1,794,028 -0.27(-0.49%)
Feb 22, 2021 55.42 55.98 54.36 54.82 733,307 -0.82(-1.47%)
Feb 19, 2021 56.20 56.52 55.39 55.64 1,067,753 -0.30(-0.54%)
Feb 18, 2021 56.50 56.85 55.94 55.94 1,274,614 -0.74(-1.31%)
Feb 17, 2021 56.36 57.08 56.12 56.69 363,605 +0.25(+0.44%)
Feb 16, 2021 56.58 57.31 55.74 56.44 484,775 +0.27(+0.47%)
Feb 12, 2021 55.46 56.20 55.24 56.17 289,156 +0.56(+1.01%)
Feb 11, 2021 54.36 55.98 54.36 55.61 430,498 +1.39(+2.56%)
Feb 10, 2021 53.94 55.06 53.94 54.23 390,040 +0.37(+0.69%)
Feb 09, 2021 54.12 54.59 53.73 53.86 322,633 -0.27(-0.49%)
Feb 08, 2021 53.54 54.24 53.53 54.12 416,330 +0.84(+1.57%)
Feb 05, 2021 53.84 54.18 53.13 53.29 358,234 -0.32(-0.60%)
Feb 04, 2021 53.40 53.92 52.79 53.61 408,043 +0.96(+1.82%)
Feb 03, 2021 52.80 53.42 52.54 52.65 326,071 -0.56(-1.05%)
Feb 02, 2021 52.70 53.47 52.36 53.21 468,457 +1.04(+1.98%)
Feb 01, 2021 51.39 52.37 50.97 52.17 372,606 +0.97(+1.89%)
Jan 29, 2021 52.03 52.45 51.19 51.21 447,740 -1.15(-2.19%)
Jan 28, 2021 52.00 52.96 51.88 52.35 422,230 +0.23(+0.44%)
Jan 27, 2021 53.77 54.02 51.48 52.13 461,510 -2.30(-4.22%)
Jan 26, 2021 55.01 55.37 54.23 54.42 343,105 -0.62(-1.12%)
Jan 25, 2021 55.23 56.50 54.96 55.04 244,390 -0.21(-0.38%)
Jan 22, 2021 55.08 55.79 54.88 55.25 358,761 -0.12(-0.22%)
Jan 21, 2021 55.90 56.49 55.00 55.37 282,754 -0.54(-0.97%)
Jan 20, 2021 57.14 57.41 55.70 55.92 367,317 -1.05(-1.85%)
Jan 19, 2021 56.98 57.50 56.74 56.97 377,725 +0.13(+0.23%)
Jan 15, 2021 57.83 57.83 56.82 56.84 259,040 -1.30(-2.24%)
Jan 14, 2021 57.93 58.66 57.56 58.14 321,048 +1.07(+1.88%)
Jan 13, 2021 57.38 57.58 56.75 57.06 284,262 -0.23(-0.40%)
Jan 12, 2021 56.88 57.95 56.81 57.29 297,849 +0.50(+0.89%)
Jan 11, 2021 55.93 57.07 55.93 56.79 258,350 +0.54(+0.96%)
Jan 08, 2021 56.24 56.92 55.78 56.25 305,268 +0.30(+0.54%)
Jan 07, 2021 56.11 57.25 55.83 55.94 388,276 -1.98(-3.43%)
Jan 06, 2021 56.43 58.43 56.43 57.93 341,281 +1.69(+3.01%)
Jan 05, 2021 55.98 56.87 55.98 56.24 386,567 +0.26(+0.46%)
Jan 04, 2021 57.25 57.84 55.91 55.98 333,160 -1.26(-2.21%)
Dec 31, 2020 57.25 57.25 57.25 267,893 +0.11(+0.20%)
Dec 30, 2020 56.76 57.93 56.76 57.13 267,893 +0.49(+0.87%)
Dec 29, 2020 57.27 57.44 56.31 56.64 160,778 -0.64(-1.11%)
Dec 28, 2020 57.35 58.05 57.12 57.27 151,846 +0.16(+0.28%)
Dec 24, 2020 58.05 58.05 57.07 57.11 114,251 -1.01(-1.73%)
Dec 23, 2020 56.80 58.16 56.61 58.12 394,050 +2.09(+3.73%)
Dec 22, 2020 56.48 56.82 55.96 56.03 254,147 -0.46(-0.81%)
Dec 21, 2020 56.19 57.11 55.45 56.49 275,417 -0.65(-1.13%)
Dec 18, 2020 57.38 58.20 56.95 57.13 988,988 -0.34(-0.59%)
Dec 17, 2020 58.12 58.76 57.20 57.47 470,520 -0.48(-0.84%)
Dec 16, 2020 59.04 59.60 57.65 57.96 274,832 -1.04(-1.77%)
Dec 15, 2020 58.19 59.33 58.00 59.00 626,846 +0.98(+1.69%)
Dec 14, 2020 59.32 59.59 57.72 58.02 821,104 -1.42(-2.40%)
Dec 11, 2020 58.79 60.19 58.74 59.45 699,831 +0.47(+0.81%)
Dec 10, 2020 57.18 59.01 57.06 58.97 498,864 +1.41(+2.44%)
Dec 09, 2020 57.01 57.66 56.67 57.57 523,737 +0.46(+0.80%)
Dec 08, 2020 55.58 57.20 55.58 57.11 500,285 +1.45(+2.61%)
Dec 07, 2020 54.94 55.71 54.34 55.66 350,867 +0.92(+1.68%)
Dec 04, 2020 54.09 54.82 53.89 54.74 415,623 +0.85(+1.59%)
Dec 03, 2020 53.88 55.03 53.74 53.88 288,609 +0.03(+0.05%)
Dec 02, 2020 54.05 54.29 53.27 53.86 268,245 -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.