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 29, 2017 55.61 55.61 55.61 0 -0.38(-0.67%)
Dec 28, 2017 55.85 56.02 55.48 55.98 306,205 +0.30(+0.54%)
Dec 27, 2017 55.35 56.08 55.29 55.68 585,306 +0.33(+0.60%)
Dec 26, 2017 55.82 56.03 55.28 55.35 254,857 -0.57(-1.02%)
Dec 22, 2017 55.94 56.02 55.64 55.92 236,488 +0.15(+0.26%)
Dec 21, 2017 56.22 56.41 55.68 55.77 596,310 -0.32(-0.57%)
Dec 20, 2017 56.25 56.30 55.62 56.09 254,555 -0.02(-0.03%)
Dec 19, 2017 56.31 56.69 55.92 56.11 458,425 +0.00(+0.00%)
Dec 18, 2017 56.30 56.50 56.01 56.11 522,036 +0.12(+0.21%)
Dec 15, 2017 55.62 56.53 55.44 55.99 993,698 +0.88(+1.60%)
Dec 14, 2017 55.68 55.80 54.96 55.11 1,098,469 -0.57(-1.02%)
Dec 13, 2017 55.91 55.96 55.54 55.68 666,671 -0.23(-0.41%)
Dec 12, 2017 56.06 56.23 55.73 55.91 337,989 -0.13(-0.23%)
Dec 11, 2017 56.88 56.88 55.89 56.04 466,777 -0.94(-1.65%)
Dec 08, 2017 56.97 56.99 56.42 56.98 339,743 +0.20(+0.36%)
Dec 07, 2017 56.33 56.89 56.17 56.77 300,991 +0.43(+0.77%)
Dec 06, 2017 56.49 56.77 56.05 56.34 259,457 -0.20(-0.36%)
Dec 05, 2017 56.77 57.32 56.43 56.54 463,809 -0.23(-0.40%)
Dec 04, 2017 57.30 57.78 56.75 56.77 569,241 -0.11(-0.19%)
Dec 01, 2017 57.16 57.43 56.66 56.88 523,511 -0.52(-0.91%)
Nov 30, 2017 56.36 57.44 55.68 57.41 549,913 +1.37(+2.44%)
Nov 29, 2017 56.40 56.42 55.72 56.04 509,018 -0.34(-0.60%)
Nov 28, 2017 55.61 56.41 55.39 56.38 286,216 +0.97(+1.74%)
Nov 27, 2017 56.11 56.11 55.09 55.41 387,835 -0.71(-1.26%)
Nov 24, 2017 56.30 56.35 55.89 56.12 220,073 +0.01(+0.02%)
Nov 22, 2017 55.85 56.36 55.51 56.11 414,500 +0.22(+0.39%)
Nov 21, 2017 55.28 55.91 55.11 55.89 533,368 +0.63(+1.15%)
Nov 20, 2017 55.11 55.59 55.01 55.26 599,783 +0.17(+0.32%)
Nov 17, 2017 54.90 55.31 54.69 55.08 469,519 +0.04(+0.07%)
Nov 16, 2017 55.01 55.64 54.92 55.05 523,179 +0.10(+0.18%)
Nov 15, 2017 55.52 55.81 54.78 54.94 838,851 -0.88(-1.58%)
Nov 14, 2017 55.20 55.90 55.00 55.83 585,943 +0.24(+0.43%)
Nov 13, 2017 55.43 55.64 55.01 55.59 444,435 +0.07(+0.13%)
Nov 10, 2017 54.99 55.62 54.74 55.51 293,813 +0.28(+0.52%)
Nov 09, 2017 55.56 56.11 54.94 55.23 739,194 -0.31(-0.56%)
Nov 08, 2017 55.08 56.19 55.08 55.54 890,788 +0.45(+0.82%)
Nov 07, 2017 54.32 55.18 52.60 55.09 2,007,660 -0.91(-1.62%)
Nov 06, 2017 55.88 56.31 55.72 56.00 685,375 +0.00(+0.00%)
Nov 03, 2017 56.18 56.48 55.84 56.00 613,091 -0.29(-0.52%)
Nov 02, 2017 55.37 56.48 55.16 56.29 371,008 +0.91(+1.64%)
Nov 01, 2017 55.20 55.56 55.03 55.39 446,458 +0.40(+0.73%)
Oct 31, 2017 55.29 55.61 54.90 54.98 693,547 -0.31(-0.56%)
Oct 30, 2017 55.23 55.33 54.89 55.29 502,882 +0.21(+0.38%)
Oct 27, 2017 55.17 55.35 54.60 55.08 335,292 -0.17(-0.30%)
Oct 26, 2017 55.82 55.82 54.66 55.25 1,005,852 -0.34(-0.61%)
Oct 25, 2017 56.34 56.38 55.58 55.59 827,299 -1.13(-1.99%)
Oct 24, 2017 55.66 56.78 55.55 56.72 838,783 +1.55(+2.81%)
Oct 23, 2017 54.96 55.16 54.83 55.16 338,321 +0.24(+0.43%)
Oct 20, 2017 54.52 55.02 54.22 54.93 289,432 +0.62(+1.15%)
Oct 19, 2017 54.30 54.44 53.73 54.30 287,358 -0.14(-0.25%)
Oct 18, 2017 54.65 54.66 54.28 54.44 237,212 -0.09(-0.17%)
Oct 17, 2017 54.62 54.69 54.41 54.53 370,559 -0.11(-0.20%)
Oct 16, 2017 54.55 54.64 54.24 54.64 483,608 +0.33(+0.61%)
Oct 13, 2017 54.29 54.64 54.11 54.31 507,515 +0.21(+0.39%)
Oct 12, 2017 54.01 54.32 54.01 54.10 324,041 -0.01(-0.02%)
Oct 11, 2017 54.14 54.16 53.71 54.11 603,621 -0.06(-0.12%)
Oct 10, 2017 54.57 54.65 53.81 54.17 903,846 -0.27(-0.49%)
Oct 09, 2017 54.69 54.87 54.15 54.44 404,354 -0.07(-0.13%)
Oct 06, 2017 53.96 54.51 53.84 54.51 1,187,034 +0.35(+0.64%)
Oct 05, 2017 52.43 54.20 52.43 54.16 1,100,607 +1.97(+3.78%)
Oct 04, 2017 52.31 52.64 51.92 52.19 815,119 -0.15(-0.28%)
Oct 03, 2017 52.70 52.94 52.26 52.34 546,436 -0.23(-0.44%)
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.