Skip to main content

Bwx Technologies Inc (NY: BWXT )

88.68 +0.22 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 88.50 89.20 88.44 88.46 363,015 -0.03(-0.03%)
May 20, 2024 88.87 89.70 88.28 88.49 556,952 +0.08(+0.09%)
May 17, 2024 88.87 89.22 87.98 88.41 467,457 -0.23(-0.26%)
May 16, 2024 90.38 90.70 88.59 88.64 444,616 -1.65(-1.83%)
May 15, 2024 89.26 90.70 89.26 90.29 531,863 +1.32(+1.48%)
May 14, 2024 88.60 89.03 87.49 88.97 371,301 +0.52(+0.59%)
May 13, 2024 89.76 90.10 88.45 88.45 565,158 -1.21(-1.35%)
May 10, 2024 89.00 89.96 88.97 89.66 657,754 +0.96(+1.08%)
May 09, 2024 87.88 88.96 87.22 88.70 568,421 +0.87(+0.99%)
May 08, 2024 87.12 88.56 86.91 87.84 935,917 +1.03(+1.18%)
May 07, 2024 92.43 95.01 86.47 86.81 1,988,478 -11.81(-11.97%)
May 06, 2024 97.74 98.64 97.49 98.62 774,130 +1.54(+1.58%)
May 03, 2024 95.82 97.30 94.50 97.08 677,974 +1.80(+1.88%)
May 02, 2024 95.88 96.20 94.67 95.29 574,389 -0.19(-0.20%)
May 01, 2024 95.74 97.14 95.30 95.48 403,581 -0.04(-0.04%)
Apr 30, 2024 96.47 97.04 95.30 95.52 558,506 -1.22(-1.26%)
Apr 29, 2024 95.90 97.40 95.76 96.73 654,212 +1.00(+1.04%)
Apr 26, 2024 94.57 96.16 94.28 95.74 584,384 +1.30(+1.37%)
Apr 25, 2024 93.21 94.65 92.51 94.44 457,425 +0.54(+0.57%)
Apr 24, 2024 93.63 94.30 93.21 93.90 525,516 +0.45(+0.48%)
Apr 23, 2024 92.59 93.56 92.59 93.45 541,063 +1.39(+1.51%)
Apr 22, 2024 91.95 92.30 91.43 92.07 912,442 +0.71(+0.78%)
Apr 19, 2024 93.58 93.81 91.10 91.36 622,385 -1.88(-2.01%)
Apr 18, 2024 92.50 93.62 92.44 93.23 636,787 +0.57(+0.61%)
Apr 17, 2024 93.69 94.32 92.60 92.66 473,785 -0.72(-0.77%)
Apr 16, 2024 93.51 93.90 92.62 93.38 712,838 -0.22(-0.23%)
Apr 15, 2024 95.52 95.69 92.59 93.60 644,322 -0.71(-0.75%)
Apr 12, 2024 95.88 96.24 93.65 94.31 998,083 -1.41(-1.47%)
Apr 11, 2024 96.23 96.52 95.63 95.72 561,211 -0.53(-0.55%)
Apr 10, 2024 95.74 96.82 95.44 96.24 939,155 -0.53(-0.55%)
Apr 09, 2024 99.17 99.44 96.33 96.77 777,375 -2.67(-2.69%)
Apr 08, 2024 100.34 100.85 99.27 99.45 594,392 -0.76(-0.76%)
Apr 05, 2024 100.76 101.33 100.08 100.20 680,808 -0.67(-0.66%)
Apr 04, 2024 101.23 101.73 100.47 100.87 679,488 +0.46(+0.46%)
Apr 03, 2024 101.01 101.78 100.35 100.41 878,447 -0.88(-0.87%)
Apr 02, 2024 101.32 101.62 100.77 101.29 492,290 -0.34(-0.33%)
Apr 01, 2024 102.54 102.58 100.97 101.63 483,424 -0.72(-0.70%)
Mar 28, 2024 101.77 103.22 102.42 102.35 677,479 +0.69(+0.68%)
Mar 27, 2024 100.98 101.86 100.54 101.66 642,506 +1.67(+1.67%)
Mar 26, 2024 101.10 101.27 99.53 99.99 625,852 -1.21(-1.19%)
Mar 25, 2024 101.02 102.14 100.59 101.20 636,983 -1.07(-1.04%)
Mar 22, 2024 101.82 102.66 100.93 102.27 504,416 +0.79(+0.78%)
Mar 21, 2024 100.71 101.66 100.17 101.48 363,380 +1.16(+1.15%)
Mar 20, 2024 100.82 101.42 99.28 100.32 529,206 -0.50(-0.49%)
Mar 19, 2024 99.72 100.85 99.43 100.82 512,938 +1.28(+1.28%)
Mar 18, 2024 99.46 99.83 98.74 99.55 599,484 +0.36(+0.36%)
Mar 15, 2024 98.24 99.64 98.23 99.19 1,538,750 +0.10(+0.10%)
Mar 14, 2024 101.07 101.26 97.86 99.09 725,309 -1.89(-1.87%)
Mar 13, 2024 100.98 101.58 100.35 100.97 1,161,375 -0.05(-0.05%)
Mar 12, 2024 101.44 101.76 100.65 101.02 799,958 -0.57(-0.56%)
Mar 11, 2024 102.82 102.98 101.44 101.59 568,192 -1.33(-1.29%)
Mar 08, 2024 104.96 105.39 102.08 102.92 766,648 -2.12(-2.01%)
Mar 07, 2024 104.98 105.97 104.44 105.03 723,853 -0.05(-0.05%)
Mar 06, 2024 104.48 105.63 104.32 105.08 540,609 +0.76(+0.73%)
Mar 05, 2024 105.48 106.65 103.91 104.32 712,643 +0.46(+0.44%)
Mar 04, 2024 102.55 104.59 102.32 103.87 651,691 +1.99(+1.95%)
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.