Bwx Technologies Inc (NY: BWXT )

60.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 61.46 61.53 60.66 60.79 624,938 -0.59(-0.96%)
Dec 05, 2022 61.63 61.88 61.24 61.38 233,704 -0.85(-1.37%)
Dec 02, 2022 60.59 62.30 60.59 62.23 396,578 +0.98(+1.60%)
Dec 01, 2022 61.18 61.57 60.58 61.25 422,983 +0.36(+0.59%)
Nov 30, 2022 60.19 60.89 59.48 60.89 352,019 +0.84(+1.40%)
Nov 29, 2022 60.13 60.52 59.70 60.05 246,844 +0.02(+0.03%)
Nov 28, 2022 60.41 60.83 59.85 60.03 391,577 -0.91(-1.49%)
Nov 25, 2022 60.76 61.40 60.40 60.94 150,517 +0.64(+1.06%)
Nov 23, 2022 59.03 60.49 58.80 60.30 2,019,467 +1.30(+2.20%)
Nov 22, 2022 59.26 59.44 58.78 59.00 743,004 -0.02(-0.03%)
Nov 21, 2022 59.02 59.68 58.90 59.02 531,167 +0.02(+0.03%)
Nov 18, 2022 59.31 59.31 58.23 59.00 515,548 +0.27(+0.46%)
Nov 17, 2022 58.78 59.37 58.28 58.73 418,692 -0.73(-1.22%)
Nov 16, 2022 59.29 59.83 58.61 59.46 624,774 +0.17(+0.29%)
Nov 15, 2022 58.76 59.79 58.41 59.29 974,137 +1.01(+1.73%)
Nov 14, 2022 60.26 60.29 58.24 58.28 706,594 -1.88(-3.13%)
Nov 11, 2022 61.77 62.61 60.01 60.16 1,460,659 -1.77(-2.86%)
Nov 10, 2022 59.16 62.03 59.16 61.94 1,346,970 +3.93(+6.77%)
Nov 09, 2022 56.68 58.09 56.52 58.01 456,784 +1.25(+2.19%)
Nov 08, 2022 55.19 57.19 55.19 56.77 747,700 -0.49(-0.85%)
Nov 07, 2022 56.59 57.34 55.96 57.26 448,680 +0.88(+1.56%)
Nov 04, 2022 56.66 57.10 55.34 56.38 334,718 -0.11(-0.19%)
Nov 03, 2022 56.30 56.89 55.89 56.49 350,114 -0.30(-0.53%)
Nov 02, 2022 57.52 56.79 56.79 461,998 -0.63(-1.09%)
Nov 01, 2022 57.13 57.89 56.90 57.41 570,095 +0.65(+1.14%)
Oct 31, 2022 56.84 57.20 56.16 56.77 744,117 -0.45(-0.78%)
Oct 28, 2022 55.89 57.57 55.69 57.22 673,593 +1.56(+2.81%)
Oct 27, 2022 56.13 56.69 55.51 55.65 493,440 -0.01(-0.02%)
Oct 26, 2022 56.06 56.52 55.55 55.66 327,092 -0.09(-0.16%)
Oct 25, 2022 55.51 56.13 55.32 55.75 372,482 +0.24(+0.43%)
Oct 24, 2022 55.60 55.99 55.18 55.51 237,413 +0.27(+0.49%)
Oct 21, 2022 54.09 55.26 53.53 55.24 380,033 +1.18(+2.17%)
Oct 20, 2022 54.35 54.96 53.89 54.07 289,679 -0.39(-0.71%)
Oct 19, 2022 54.23 54.88 53.89 54.46 393,197 -0.13(-0.24%)
Oct 18, 2022 53.39 54.86 53.04 54.59 799,657 +2.14(+4.08%)
Oct 17, 2022 52.38 53.41 52.28 52.44 371,925 +0.58(+1.11%)
Oct 14, 2022 52.71 52.86 51.62 51.87 362,541 -0.73(-1.38%)
Oct 13, 2022 50.89 52.79 50.63 52.59 567,778 +0.97(+1.87%)
Oct 12, 2022 52.81 53.44 51.62 51.63 428,337 -1.15(-2.17%)
Oct 11, 2022 52.25 53.28 52.05 52.77 455,963 +0.59(+1.13%)
Oct 10, 2022 52.12 53.01 52.02 52.18 324,258 +0.22(+0.42%)
Oct 07, 2022 52.37 52.40 51.48 51.97 337,546 -0.48(-0.91%)
Oct 06, 2022 52.06 52.44 51.92 52.44 530,954 +0.27(+0.52%)
Oct 05, 2022 52.92 53.08 51.93 52.17 398,137 -1.19(-2.22%)
Oct 04, 2022 52.13 53.39 51.81 53.36 654,055 +1.85(+3.60%)
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.