Skip to main content

Bwx Technologies Inc (NY: BWXT )

101.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.60 35.56 34.10 35.53 1,004,115 +1.22(+3.55%)
Dec 28, 2018 34.79 35.24 34.07 34.31 1,131,189 -0.30(-0.86%)
Dec 27, 2018 34.53 34.74 33.59 34.61 1,217,941 -0.31(-0.88%)
Dec 26, 2018 34.42 34.94 33.37 34.92 916,878 +0.75(+2.20%)
Dec 24, 2018 34.15 34.46 33.48 34.16 531,001 -0.37(-1.08%)
Dec 21, 2018 36.03 36.20 34.50 34.54 2,051,915 -1.50(-4.15%)
Dec 20, 2018 36.97 37.40 35.07 36.03 1,211,504 -1.21(-3.24%)
Dec 19, 2018 37.71 38.81 37.01 37.24 1,023,288 -0.64(-1.69%)
Dec 18, 2018 38.61 39.18 37.71 37.88 1,193,214 -0.34(-0.90%)
Dec 17, 2018 38.71 39.57 37.68 38.23 1,685,350 -0.64(-1.65%)
Dec 14, 2018 38.55 39.41 38.55 38.87 1,707,060 -0.33(-0.85%)
Dec 13, 2018 38.88 39.48 38.76 39.20 1,101,525 +0.11(+0.29%)
Dec 12, 2018 38.73 39.33 38.22 39.09 1,228,999 +0.87(+2.29%)
Dec 11, 2018 39.12 39.12 37.38 38.22 1,296,854 -0.39(-1.01%)
Dec 10, 2018 38.76 39.47 38.23 38.61 1,866,065 -0.30(-0.76%)
Dec 07, 2018 39.91 40.20 38.48 38.90 1,634,000 -0.87(-2.20%)
Dec 06, 2018 39.37 39.85 38.01 39.78 1,678,558 -0.20(-0.51%)
Dec 04, 2018 41.98 41.98 39.91 39.98 1,540,819 -2.00(-4.76%)
Dec 03, 2018 42.78 43.31 41.87 41.98 1,117,463 -0.05(-0.11%)
Nov 30, 2018 41.71 42.33 41.11 42.03 1,122,797 +0.19(+0.44%)
Nov 29, 2018 41.65 42.29 41.65 41.84 1,107,374 +0.02(+0.04%)
Nov 28, 2018 40.48 41.94 40.39 41.82 1,108,526 +1.60(+3.97%)
Nov 27, 2018 39.63 40.36 38.98 40.22 1,333,195 +0.51(+1.29%)
Nov 26, 2018 40.08 40.54 39.58 39.71 1,002,009 -0.12(-0.30%)
Nov 23, 2018 39.78 40.23 39.38 39.83 338,722 -0.31(-0.76%)
Nov 21, 2018 40.14 40.14 40.14 0 +1.31(+3.37%)
Nov 20, 2018 39.65 39.68 38.39 38.83 1,121,369 -1.42(-3.53%)
Nov 19, 2018 41.31 41.62 40.00 40.25 1,246,767 -1.28(-3.09%)
Nov 16, 2018 40.13 41.77 40.13 41.53 1,145,606 +1.30(+3.22%)
Nov 15, 2018 40.38 40.85 39.62 40.24 1,683,079 -0.38(-0.93%)
Nov 14, 2018 39.50 41.20 39.50 40.62 1,610,393 +1.41(+3.59%)
Nov 13, 2018 40.92 41.40 38.88 39.21 2,369,720 -1.75(-4.27%)
Nov 12, 2018 43.42 43.50 40.87 40.96 1,582,718 -2.83(-6.47%)
Nov 09, 2018 42.87 44.38 42.84 43.79 2,010,236 +0.78(+1.81%)
Nov 08, 2018 42.06 43.67 41.50 43.02 2,763,708 +0.18(+0.41%)
Nov 07, 2018 48.16 48.43 41.21 42.84 7,225,602 -13.34(-23.75%)
Nov 06, 2018 55.77 56.62 55.56 56.18 719,233 +0.48(+0.86%)
Nov 05, 2018 55.71 56.14 54.93 55.70 606,032 +0.22(+0.40%)
Nov 02, 2018 55.75 56.22 54.89 55.48 336,911 +0.09(+0.17%)
Nov 01, 2018 54.42 55.61 54.25 55.39 481,757 +1.25(+2.31%)
Oct 31, 2018 53.56 54.40 53.12 54.14 511,411 +1.12(+2.11%)
Oct 30, 2018 51.80 53.16 51.48 53.02 428,192 +1.14(+2.20%)
Oct 29, 2018 53.94 54.29 51.35 51.88 523,414 -1.39(-2.61%)
Oct 26, 2018 52.30 53.83 52.10 53.27 424,486 +0.51(+0.97%)
Oct 25, 2018 54.00 54.11 52.66 52.76 786,023 -0.97(-1.81%)
Oct 24, 2018 55.40 55.71 53.60 53.73 630,527 -1.66(-2.99%)
Oct 23, 2018 53.95 55.66 53.95 55.39 707,839 +0.69(+1.27%)
Oct 22, 2018 54.82 54.83 54.19 54.69 316,777 -0.05(-0.08%)
Oct 19, 2018 54.95 55.08 54.44 54.74 318,769 -0.22(-0.40%)
Oct 18, 2018 55.38 55.82 54.75 54.96 417,018 -0.57(-1.03%)
Oct 17, 2018 55.69 55.84 55.04 55.54 342,784 -0.24(-0.43%)
Oct 16, 2018 54.49 55.93 54.14 55.78 522,657 +1.61(+2.97%)
Oct 15, 2018 53.40 54.42 53.34 54.17 422,954 +0.91(+1.70%)
Oct 12, 2018 53.74 53.93 52.73 53.26 491,868 +0.24(+0.45%)
Oct 11, 2018 53.39 53.82 52.60 53.02 681,356 -0.85(-1.58%)
Oct 10, 2018 55.80 55.80 53.79 53.87 459,946 -1.91(-3.42%)
Oct 09, 2018 57.25 57.30 55.65 55.78 539,136 -1.57(-2.75%)
Oct 08, 2018 57.88 58.04 56.98 57.35 460,179 -0.69(-1.18%)
Oct 05, 2018 58.35 58.85 58.00 58.04 414,659 -0.25(-0.43%)
Oct 04, 2018 58.35 58.88 57.57 58.29 587,993 -0.11(-0.19%)
Oct 03, 2018 58.67 58.95 58.30 58.40 402,803 -0.11(-0.19%)
Oct 02, 2018 58.23 58.79 58.23 58.51 403,700 +0.11(+0.19%)
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.