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 (%)
Dec 30, 2016 36.21 36.21 36.21 0 -0.03(-0.08%)
Dec 29, 2016 36.14 36.38 36.00 36.24 592,063 +0.16(+0.45%)
Dec 28, 2016 36.60 36.67 36.03 36.07 474,326 -0.57(-1.54%)
Dec 27, 2016 36.55 36.79 36.42 36.64 505,384 +0.35(+0.96%)
Dec 23, 2016 36.29 36.29 36.29 0 -0.10(-0.28%)
Dec 22, 2016 35.79 36.48 35.58 36.39 1,115,522 +0.68(+1.92%)
Dec 21, 2016 35.67 36.15 35.60 35.71 1,198,632 +0.05(+0.15%)
Dec 20, 2016 35.28 35.67 35.11 35.65 1,875,217 +0.30(+0.85%)
Dec 19, 2016 35.04 35.41 34.64 35.35 1,325,946 +0.52(+1.49%)
Dec 16, 2016 34.51 34.87 34.51 34.83 1,873,046 +0.27(+0.79%)
Dec 15, 2016 34.91 35.00 34.32 34.56 1,272,243 -0.42(-1.20%)
Dec 14, 2016 35.36 35.62 34.92 34.98 932,124 -0.40(-1.13%)
Dec 13, 2016 35.58 35.81 35.14 35.38 598,032 -0.09(-0.26%)
Dec 12, 2016 35.57 35.62 35.31 35.47 624,448 -0.12(-0.33%)
Dec 09, 2016 35.52 35.72 35.42 35.59 455,661 +0.06(+0.18%)
Dec 08, 2016 35.64 35.76 35.43 35.52 935,417 -0.23(-0.64%)
Dec 07, 2016 35.94 36.02 35.59 35.75 551,557 -0.07(-0.20%)
Dec 06, 2016 35.68 35.86 35.35 35.82 825,591 +0.15(+0.41%)
Dec 05, 2016 35.80 35.95 35.51 35.68 411,834 -0.06(-0.18%)
Dec 02, 2016 35.43 35.99 35.40 35.74 668,739 +0.22(+0.62%)
Dec 01, 2016 35.72 35.95 35.41 35.52 681,418 -0.19(-0.54%)
Nov 30, 2016 36.25 36.44 35.51 35.72 1,079,572 -0.35(-0.96%)
Nov 29, 2016 36.26 36.48 35.99 36.06 669,712 -0.26(-0.70%)
Nov 28, 2016 36.87 36.87 36.25 36.32 706,178 -0.64(-1.73%)
Nov 25, 2016 36.70 36.96 36.69 36.96 256,257 +0.34(+0.92%)
Nov 23, 2016 36.62 36.62 36.62 0 +0.08(+0.22%)
Nov 22, 2016 36.40 36.57 36.18 36.54 1,025,618 +0.33(+0.91%)
Nov 21, 2016 35.90 36.27 35.74 36.21 735,834 +0.38(+1.07%)
Nov 18, 2016 35.96 36.28 35.77 35.82 1,002,317 -0.65(-1.78%)
Nov 17, 2016 36.69 36.76 36.35 36.47 756,182 -0.10(-0.27%)
Nov 16, 2016 36.68 36.87 36.38 36.57 842,123 -0.25(-0.67%)
Nov 15, 2016 36.48 36.92 36.47 36.82 977,167 +0.21(+0.57%)
Nov 14, 2016 36.37 37.00 36.29 36.61 1,229,812 +0.41(+1.13%)
Nov 11, 2016 35.79 36.24 35.71 36.20 851,104 +0.35(+0.99%)
Nov 10, 2016 36.09 36.41 35.54 35.84 943,694 -0.14(-0.38%)
Nov 09, 2016 33.33 36.22 33.33 35.98 3,213,875 +2.65(+7.94%)
Nov 08, 2016 33.53 33.72 33.27 33.33 765,084 -0.23(-0.68%)
Nov 07, 2016 33.63 33.83 33.42 33.56 891,154 +0.46(+1.40%)
Nov 04, 2016 33.28 33.39 32.91 33.10 1,231,952 -0.28(-0.85%)
Nov 03, 2016 34.00 34.12 33.15 33.38 1,392,484 -0.60(-1.77%)
Nov 02, 2016 34.28 34.28 33.63 33.98 2,076,322 -0.37(-1.09%)
Nov 01, 2016 35.42 35.43 33.62 34.35 2,258,878 -1.34(-3.75%)
Oct 31, 2016 35.34 35.80 35.34 35.69 750,137 +0.30(+0.85%)
Oct 28, 2016 35.20 35.80 35.20 35.39 362,652 +0.26(+0.75%)
Oct 27, 2016 35.18 35.20 34.97 35.13 415,647 -0.07(-0.21%)
Oct 26, 2016 35.14 35.41 35.14 35.20 605,460 -0.06(-0.18%)
Oct 25, 2016 35.30 35.51 35.20 35.26 729,996 -0.27(-0.77%)
Oct 24, 2016 35.43 35.67 35.42 35.54 354,691 +0.26(+0.75%)
Oct 21, 2016 35.00 35.30 34.87 35.27 502,558 +0.05(+0.16%)
Oct 20, 2016 35.28 35.38 34.96 35.22 605,529 -0.18(-0.51%)
Oct 19, 2016 35.03 35.53 34.94 35.40 774,293 +0.35(+0.99%)
Oct 18, 2016 35.04 35.19 34.81 35.05 527,857 +0.15(+0.42%)
Oct 17, 2016 34.29 34.99 34.29 34.91 479,067 +0.50(+1.45%)
Oct 14, 2016 34.58 34.87 34.33 34.41 414,106 -0.06(-0.18%)
Oct 13, 2016 34.35 34.57 34.23 34.47 386,032 -0.12(-0.34%)
Oct 12, 2016 34.35 34.81 34.24 34.59 332,129 +0.20(+0.58%)
Oct 11, 2016 35.05 35.14 34.19 34.39 561,450 -0.73(-2.07%)
Oct 10, 2016 34.98 35.33 34.98 35.12 351,173 +0.22(+0.63%)
Oct 07, 2016 34.89 35.00 34.64 34.90 834,584 -0.03(-0.08%)
Oct 06, 2016 34.73 34.95 34.63 34.93 486,576 +0.17(+0.50%)
Oct 05, 2016 34.81 34.97 34.49 34.75 943,736 +0.07(+0.21%)
Oct 04, 2016 34.82 35.00 34.55 34.68 389,669 -0.15(-0.42%)
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.