Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.20 51.91 50.42 50.50 1,214,348 -0.84(-1.63%)
Apr 28, 2022 51.06 51.51 50.61 51.33 453,460 +0.61(+1.21%)
Apr 27, 2022 50.67 51.38 50.20 50.72 464,456 -0.12(-0.23%)
Apr 26, 2022 51.51 52.13 50.79 50.84 428,359 -1.07(-2.06%)
Apr 25, 2022 53.14 53.14 50.99 51.91 542,981 -1.24(-2.34%)
Apr 22, 2022 53.95 54.53 53.11 53.15 498,762 -0.78(-1.44%)
Apr 21, 2022 55.32 55.46 53.59 53.93 791,523 -1.18(-2.14%)
Apr 20, 2022 54.98 55.44 54.63 55.11 455,793 +0.41(+0.75%)
Apr 19, 2022 54.29 55.35 54.29 54.70 445,198 +0.29(+0.54%)
Apr 18, 2022 54.20 55.45 54.11 54.40 634,712 +0.11(+0.20%)
Apr 14, 2022 53.74 54.59 53.74 54.30 416,131 +0.86(+1.60%)
Apr 13, 2022 53.42 54.16 53.19 53.44 374,930 +0.19(+0.37%)
Apr 12, 2022 53.41 53.88 53.12 53.25 487,138 +0.10(+0.18%)
Apr 11, 2022 53.50 53.88 52.98 53.15 387,858 -0.28(-0.53%)
Apr 08, 2022 53.82 54.47 53.37 53.43 562,746 -0.46(-0.85%)
Apr 07, 2022 52.39 53.92 52.14 53.89 487,767 +1.39(+2.65%)
Apr 06, 2022 51.71 53.51 51.70 52.50 677,391 +0.54(+1.05%)
Apr 05, 2022 52.57 52.96 51.90 51.95 937,710 -0.57(-1.09%)
Apr 04, 2022 52.46 52.76 51.64 52.53 540,038 -0.17(-0.31%)
Apr 01, 2022 52.37 52.71 51.74 52.69 511,305 +0.31(+0.59%)
Mar 31, 2022 53.21 53.69 52.38 52.38 551,824 -1.07(-2.00%)
Mar 30, 2022 52.60 53.63 52.58 53.45 409,802 +0.90(+1.72%)
Mar 29, 2022 52.83 53.21 52.23 52.55 441,110 -0.54(-1.03%)
Mar 28, 2022 53.59 53.67 52.82 53.09 497,797 -0.76(-1.41%)
Mar 25, 2022 53.31 54.05 53.31 53.85 429,453 +0.57(+1.08%)
Mar 24, 2022 53.00 53.36 52.71 53.28 414,835 +0.03(+0.05%)
Mar 23, 2022 53.32 53.69 52.94 53.25 338,762 -0.03(-0.05%)
Mar 22, 2022 53.14 53.91 52.89 53.28 888,722 +0.31(+0.59%)
Mar 21, 2022 52.90 53.84 52.42 52.97 504,836 +0.44(+0.83%)
Mar 18, 2022 51.59 52.57 51.51 52.53 1,261,140 +0.58(+1.12%)
Mar 17, 2022 51.03 52.18 50.73 51.94 717,100 +0.89(+1.75%)
Mar 16, 2022 52.14 52.16 50.09 51.05 1,153,544 -0.45(-0.87%)
Mar 15, 2022 50.71 51.69 50.36 51.50 1,216,621 +0.96(+1.91%)
Mar 14, 2022 51.12 51.12 49.53 50.53 1,382,779 -0.62(-1.22%)
Mar 11, 2022 52.13 52.86 51.12 51.16 657,015 -0.79(-1.52%)
Mar 10, 2022 51.12 51.94 950,519 +0.48(+0.93%)
Mar 09, 2022 51.92 52.37 50.87 51.47 1,146,292 -0.53(-1.01%)
Mar 08, 2022 54.02 55.31 51.81 51.99 1,662,670 -1.99(-3.68%)
Mar 07, 2022 51.91 54.01 51.79 53.98 1,788,861 +2.36(+4.58%)
Mar 04, 2022 51.33 52.08 51.13 51.62 763,178 +0.11(+0.21%)
Mar 03, 2022 51.78 51.98 50.86 51.51 1,019,755 +0.15(+0.28%)
Mar 02, 2022 52.17 52.35 51.14 51.36 1,528,106 -0.98(-1.87%)
Mar 01, 2022 51.59 52.59 51.25 52.34 1,446,357 +0.60(+1.16%)
Feb 28, 2022 48.17 51.80 48.07 51.74 2,864,926 +3.71(+7.72%)
Feb 25, 2022 47.26 48.35 47.20 48.03 1,092,836 +0.96(+2.04%)
Feb 24, 2022 43.24 47.33 43.04 47.07 1,876,957 +3.34(+7.64%)
Feb 23, 2022 42.78 44.91 42.11 43.73 1,410,740 +2.30(+5.54%)
Feb 22, 2022 42.20 42.29 41.43 41.44 831,750 -1.03(-2.42%)
Feb 18, 2022 42.46 0 -0.62(-1.44%)
Feb 17, 2022 43.32 43.32 42.67 43.08 658,878 -0.27(-0.63%)
Feb 16, 2022 43.41 43.84 43.12 43.35 793,180 -0.03(-0.07%)
Feb 15, 2022 42.99 43.57 42.91 43.38 705,802 +0.69(+1.61%)
Feb 14, 2022 42.66 42.97 42.31 42.69 918,547 -0.07(-0.16%)
Feb 11, 2022 42.31 43.09 42.31 42.76 576,443 +0.36(+0.84%)
Feb 10, 2022 43.59 44.15 42.19 42.40 353,717 -1.48(-3.38%)
Feb 09, 2022 43.14 43.91 42.97 43.89 485,350 +1.08(+2.51%)
Feb 08, 2022 42.38 42.93 42.08 42.81 528,685 +0.46(+1.10%)
Feb 07, 2022 42.15 42.72 41.69 42.35 520,175 +0.37(+0.88%)
Feb 04, 2022 42.50 42.64 41.45 41.98 723,460 -0.68(-1.59%)
Feb 03, 2022 42.74 43.31 42.58 42.66 520,438 -0.33(-0.77%)
Feb 02, 2022 42.99 43.50 42.63 42.99 596,987 +0.12(+0.27%)
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.