Skip to main content

Bwx Technologies Inc (NY: BWXT )

97.09 -0.68 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 56.75 56.99 56.11 56.90 303,247 +0.17(+0.29%)
Dec 29, 2022 56.42 57.04 56.40 56.73 295,367 +0.34(+0.61%)
Dec 28, 2022 57.21 57.35 56.38 56.39 223,895 -0.59(-1.03%)
Dec 27, 2022 57.33 57.59 56.83 56.97 236,528 -0.08(-0.14%)
Dec 23, 2022 56.98 57.11 56.41 57.05 245,894 +0.19(+0.33%)
Dec 22, 2022 57.06 57.19 56.01 56.87 356,829 -0.62(-1.07%)
Dec 21, 2022 56.73 57.51 56.49 57.48 319,844 +1.17(+2.07%)
Dec 20, 2022 56.53 56.80 56.12 56.32 479,775 -0.32(-0.57%)
Dec 19, 2022 57.80 58.19 56.36 56.64 634,546 -1.12(-1.93%)
Dec 16, 2022 57.13 58.01 57.02 57.76 679,909 +0.27(+0.48%)
Dec 15, 2022 58.30 58.40 57.34 57.48 409,631 -1.01(-1.73%)
Dec 14, 2022 58.51 59.08 58.24 58.49 307,435 -0.13(-0.22%)
Dec 13, 2022 59.97 60.26 58.49 58.62 712,346 -0.57(-0.96%)
Dec 12, 2022 58.63 59.45 58.47 59.19 310,767 +0.72(+1.24%)
Dec 09, 2022 59.15 59.56 58.43 58.46 324,006 -0.83(-1.40%)
Dec 08, 2022 59.01 59.64 58.41 59.30 655,414 +1.16(+1.99%)
Dec 07, 2022 59.33 59.84 58.06 58.14 462,507 -1.41(-2.37%)
Dec 06, 2022 60.21 60.27 59.42 59.55 637,952 -0.58(-0.96%)
Dec 05, 2022 60.37 60.62 59.99 60.13 238,570 -0.83(-1.37%)
Dec 02, 2022 59.35 61.03 59.35 60.96 404,836 +0.96(+1.60%)
Dec 01, 2022 59.93 60.31 59.34 60.00 431,791 +0.35(+0.59%)
Nov 30, 2022 58.96 59.65 58.27 59.65 359,349 +0.82(+1.40%)
Nov 29, 2022 58.90 59.29 58.48 58.83 251,984 +0.02(+0.03%)
Nov 28, 2022 59.18 59.59 58.63 58.81 399,731 -0.89(-1.49%)
Nov 25, 2022 59.52 60.15 59.17 59.70 153,651 +0.63(+1.06%)
Nov 23, 2022 57.83 59.26 57.60 59.07 2,061,522 +1.27(+2.20%)
Nov 22, 2022 58.05 58.23 57.58 57.80 758,476 -0.02(-0.03%)
Nov 21, 2022 57.82 58.46 57.70 57.82 542,228 +0.02(+0.03%)
Nov 18, 2022 58.10 58.10 57.04 57.80 526,284 +0.26(+0.46%)
Nov 17, 2022 57.58 58.16 57.09 57.53 427,411 -0.71(-1.22%)
Nov 16, 2022 58.08 58.61 57.41 58.24 637,785 +0.17(+0.29%)
Nov 15, 2022 57.56 58.57 57.22 58.08 994,423 +0.99(+1.73%)
Nov 14, 2022 59.03 59.06 57.05 57.09 721,308 -1.84(-3.13%)
Nov 11, 2022 60.51 61.33 58.79 58.94 1,491,077 -1.74(-2.86%)
Nov 10, 2022 57.95 60.76 57.95 60.67 1,375,021 +3.85(+6.77%)
Nov 09, 2022 55.52 56.91 55.37 56.83 466,297 +1.22(+2.19%)
Nov 08, 2022 54.07 56.02 54.07 55.61 763,271 -0.48(-0.85%)
Nov 07, 2022 55.43 56.17 54.82 56.09 458,024 +0.86(+1.55%)
Nov 04, 2022 55.50 55.93 54.21 55.23 341,688 -0.11(-0.19%)
Nov 03, 2022 55.15 55.73 54.75 55.34 357,405 -0.29(-0.53%)
Nov 02, 2022 56.35 55.63 55.63 471,619 -0.61(-1.09%)
Nov 01, 2022 55.96 56.71 55.74 56.24 581,967 +0.63(+1.14%)
Oct 31, 2022 55.68 56.03 55.01 55.61 759,613 -0.44(-0.78%)
Oct 28, 2022 54.75 56.40 54.56 56.05 687,621 +1.53(+2.81%)
Oct 27, 2022 54.98 55.53 54.38 54.52 503,716 -0.01(-0.02%)
Oct 26, 2022 54.92 55.37 54.42 54.53 333,904 -0.09(-0.16%)
Oct 25, 2022 54.38 54.98 54.19 54.61 380,238 +0.23(+0.43%)
Oct 24, 2022 54.47 54.85 54.06 54.38 242,357 +0.26(+0.49%)
Oct 21, 2022 52.98 54.14 52.44 54.12 387,947 +1.15(+2.17%)
Oct 20, 2022 53.24 53.84 52.79 52.96 295,711 -0.38(-0.71%)
Oct 19, 2022 53.12 53.76 52.79 53.35 401,385 -0.13(-0.24%)
Oct 18, 2022 52.30 53.75 51.96 53.47 816,310 +2.10(+4.08%)
Oct 17, 2022 51.32 52.32 51.22 51.37 379,670 +0.57(+1.11%)
Oct 14, 2022 51.64 51.78 50.57 50.81 370,090 -0.71(-1.38%)
Oct 13, 2022 49.85 51.72 49.60 51.52 579,602 +0.95(+1.87%)
Oct 12, 2022 51.73 52.35 50.56 50.57 437,257 -1.12(-2.17%)
Oct 11, 2022 51.19 52.19 50.99 51.70 465,458 +0.58(+1.13%)
Oct 10, 2022 51.06 51.93 50.95 51.12 331,010 +0.21(+0.42%)
Oct 07, 2022 51.31 51.33 50.43 50.91 344,576 -0.47(-0.91%)
Oct 06, 2022 51.00 51.37 50.86 51.37 542,011 +0.26(+0.52%)
Oct 05, 2022 51.84 52.00 50.87 51.11 406,428 -1.16(-2.22%)
Oct 04, 2022 51.07 52.30 50.75 52.27 667,676 +1.82(+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.