Bwx Technologies Inc (NY: BWXT )

88.64 -1.65 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.27 63.97 63.19 63.64 485,580 +0.39(+0.62%)
Apr 27, 2023 62.42 63.33 62.37 63.25 402,973 +0.80(+1.28%)
Apr 26, 2023 62.26 62.91 62.10 62.45 719,204 +0.04(+0.06%)
Apr 25, 2023 63.06 63.22 62.25 62.41 463,485 -0.85(-1.34%)
Apr 24, 2023 63.01 63.35 62.71 63.26 407,489 +0.26(+0.41%)
Apr 21, 2023 63.00 63.12 62.24 63.00 526,631 +0.12(+0.19%)
Apr 20, 2023 62.94 63.18 62.63 62.89 370,685 -0.24(-0.37%)
Apr 19, 2023 63.44 63.49 62.93 63.12 360,036 -0.33(-0.51%)
Apr 18, 2023 63.60 64.01 63.16 63.45 564,431 +0.33(+0.52%)
Apr 17, 2023 63.18 63.45 62.84 63.12 353,860 -0.01(-0.02%)
Apr 14, 2023 63.45 63.91 62.97 63.13 362,177 -0.69(-1.08%)
Apr 13, 2023 63.16 63.92 62.45 63.82 588,001 +0.81(+1.28%)
Apr 12, 2023 62.44 63.19 62.13 63.01 469,213 +0.72(+1.15%)
Apr 11, 2023 62.16 62.76 62.15 62.29 336,380 +0.31(+0.49%)
Apr 10, 2023 61.24 62.11 61.24 61.99 329,553 +0.64(+1.04%)
Apr 06, 2023 61.59 62.06 61.11 61.35 331,015 -0.20(-0.32%)
Apr 05, 2023 61.64 61.98 61.06 61.55 394,827 -0.26(-0.41%)
Apr 04, 2023 62.71 62.79 61.52 61.80 339,041 -0.87(-1.38%)
Apr 03, 2023 62.24 62.88 62.13 62.67 357,829 +0.54(+0.87%)
Mar 31, 2023 61.94 62.21 61.70 62.13 315,427 +0.50(+0.82%)
Mar 30, 2023 62.08 62.58 61.30 61.62 269,100 -0.27(-0.43%)
Mar 29, 2023 61.63 61.95 61.12 61.89 613,724 +0.50(+0.82%)
Mar 28, 2023 60.47 61.43 60.47 61.39 509,427 +0.83(+1.37%)
Mar 27, 2023 60.87 61.22 60.23 60.56 494,068 +0.19(+0.31%)
Mar 24, 2023 59.67 60.56 59.52 60.37 344,707 +0.35(+0.59%)
Mar 23, 2023 60.09 60.67 59.76 60.02 308,238 -0.11(-0.18%)
Mar 22, 2023 61.71 61.78 60.08 60.13 412,257 -1.60(-2.59%)
Mar 21, 2023 61.68 62.02 61.35 61.72 404,923 +0.75(+1.23%)
Mar 20, 2023 60.50 61.57 60.42 60.97 511,825 +0.82(+1.36%)
Mar 17, 2023 61.95 61.95 60.14 60.16 731,544 -1.85(-2.99%)
Mar 16, 2023 60.69 62.25 60.43 62.01 926,623 +1.17(+1.93%)
Mar 15, 2023 60.48 60.89 59.54 60.84 914,877 +0.27(+0.44%)
Mar 14, 2023 60.89 61.31 59.85 60.57 1,113,037 +0.06(+0.10%)
Mar 13, 2023 59.52 60.87 59.42 60.51 1,058,504 +0.16(+0.26%)
Mar 10, 2023 62.18 62.65 60.25 60.35 902,506 -1.96(-3.15%)
Mar 09, 2023 62.67 63.68 62.07 62.31 1,527,970 +0.71(+1.15%)
Mar 08, 2023 60.73 61.79 60.47 61.60 1,082,833 +0.97(+1.60%)
Mar 07, 2023 60.72 61.37 60.61 60.63 325,480 -0.06(-0.10%)
Mar 06, 2023 61.97 62.20 60.39 60.69 719,450 -1.31(-2.11%)
Mar 03, 2023 61.44 62.12 61.15 62.00 798,565 +0.68(+1.10%)
Mar 02, 2023 60.91 61.80 60.91 61.32 592,302 +0.12(+0.19%)
Mar 01, 2023 59.90 61.33 59.74 61.20 692,525 +1.20(+2.00%)
Feb 28, 2023 60.60 60.89 59.98 60.00 765,833 -0.58(-0.96%)
Feb 27, 2023 59.96 60.82 59.80 60.58 726,642 +0.78(+1.30%)
Feb 24, 2023 59.89 60.45 58.50 59.81 1,126,895 +1.54(+2.65%)
Feb 23, 2023 58.45 59.43 57.99 58.27 417,819 -0.08(-0.13%)
Feb 22, 2023 58.31 59.01 58.25 58.34 385,473 -0.23(-0.39%)
Feb 21, 2023 59.42 59.42 58.21 58.57 375,204 -0.86(-1.45%)
Feb 17, 2023 59.37 59.51 58.86 59.43 464,084 +0.15(+0.25%)
Feb 16, 2023 58.87 60.05 58.71 59.29 371,500 -0.10(-0.17%)
Feb 15, 2023 58.51 59.48 58.31 59.39 309,393 +0.57(+0.97%)
Feb 14, 2023 58.75 59.13 58.37 58.82 491,495 +0.01(+0.02%)
Feb 13, 2023 58.90 59.63 58.62 58.81 392,538 +0.16(+0.27%)
Feb 10, 2023 58.08 58.82 57.99 58.65 227,667 +0.72(+1.24%)
Feb 09, 2023 58.73 58.94 57.74 57.93 366,908 -0.50(-0.86%)
Feb 08, 2023 59.21 59.47 58.39 58.43 308,305 -1.02(-1.72%)
Feb 07, 2023 58.61 59.47 58.32 59.45 473,667 +0.43(+0.73%)
Feb 06, 2023 59.12 59.64 58.80 59.02 658,828 -0.18(-0.30%)
Feb 03, 2023 59.79 60.07 59.08 59.20 265,004 -0.71(-1.18%)
Feb 02, 2023 59.44 60.25 58.23 59.91 1,148,762 +0.45(+0.76%)
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.