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 (%)
Mar 28, 2024 102.04 103.49 102.69 102.62 675,683 +0.69(+0.68%)
Mar 27, 2024 101.25 102.13 100.81 101.93 640,803 +1.67(+1.67%)
Mar 26, 2024 101.37 101.54 99.80 100.26 624,193 -1.21(-1.19%)
Mar 25, 2024 101.29 102.41 100.86 101.47 635,295 -1.07(-1.04%)
Mar 22, 2024 102.09 102.93 101.20 102.54 503,079 +0.79(+0.78%)
Mar 21, 2024 100.98 101.93 100.44 101.75 362,417 +1.16(+1.15%)
Mar 20, 2024 101.09 101.69 99.55 100.59 527,804 -0.50(-0.49%)
Mar 19, 2024 99.98 101.12 99.69 101.09 511,579 +1.28(+1.28%)
Mar 18, 2024 99.72 100.10 99.00 99.81 597,895 +0.36(+0.36%)
Mar 15, 2024 98.50 99.90 98.49 99.45 1,534,671 +0.10(+0.10%)
Mar 14, 2024 101.34 101.53 98.12 99.35 723,387 -1.89(-1.87%)
Mar 13, 2024 101.25 101.86 100.62 101.24 1,158,297 -0.05(-0.05%)
Mar 12, 2024 101.71 102.03 100.92 101.29 797,838 -0.57(-0.56%)
Mar 11, 2024 103.09 103.25 101.71 101.86 566,686 -1.33(-1.29%)
Mar 08, 2024 105.24 105.67 102.36 103.19 764,616 -2.12(-2.01%)
Mar 07, 2024 105.26 106.25 104.72 105.31 721,934 -0.05(-0.05%)
Mar 06, 2024 104.76 105.91 104.60 105.36 539,176 +0.76(+0.72%)
Mar 05, 2024 105.76 106.94 104.18 104.60 710,754 +0.46(+0.44%)
Mar 04, 2024 102.83 104.87 102.60 104.14 649,963 +2.00(+1.95%)
Mar 01, 2024 100.31 102.36 99.89 102.15 876,893 +1.55(+1.54%)
Feb 29, 2024 101.77 102.68 98.64 100.60 1,131,740 +0.06(+0.06%)
Feb 28, 2024 93.10 100.88 91.74 100.54 1,702,480 +11.46(+12.87%)
Feb 27, 2024 89.02 89.74 88.48 89.08 845,058 -0.61(-0.68%)
Feb 26, 2024 89.87 90.36 89.24 89.69 1,088,741 +0.06(+0.07%)
Feb 23, 2024 90.00 90.16 89.26 89.63 564,929 -0.26(-0.29%)
Feb 22, 2024 88.76 89.91 88.55 89.89 468,422 +1.62(+1.83%)
Feb 21, 2024 87.59 88.44 87.41 88.27 616,156 +0.77(+0.88%)
Feb 20, 2024 87.51 88.19 87.33 87.50 504,484 -0.01(-0.01%)
Feb 16, 2024 87.03 87.96 86.76 87.51 534,109 +0.52(+0.60%)
Feb 15, 2024 86.81 87.52 86.72 86.99 501,589 +0.41(+0.47%)
Feb 14, 2024 85.02 86.65 84.49 86.58 398,307 +2.53(+3.02%)
Feb 13, 2024 84.28 85.42 83.52 84.05 468,154 -0.72(-0.85%)
Feb 12, 2024 84.99 85.95 84.75 84.77 360,400 -0.23(-0.27%)
Feb 09, 2024 84.02 85.26 83.41 85.00 386,921 +1.35(+1.61%)
Feb 08, 2024 83.63 83.98 83.07 83.65 322,829 -0.11(-0.13%)
Feb 07, 2024 83.02 84.19 82.77 83.76 307,272 +0.94(+1.13%)
Feb 06, 2024 82.95 83.47 82.60 82.82 303,228 +0.19(+0.23%)
Feb 05, 2024 82.60 82.73 81.47 82.63 389,865 -0.39(-0.47%)
Feb 02, 2024 82.95 83.08 81.68 83.02 382,686 -0.30(-0.36%)
Feb 01, 2024 81.66 83.38 81.22 83.32 448,712 +2.03(+2.49%)
Jan 31, 2024 82.99 83.24 81.29 81.29 641,180 -1.40(-1.69%)
Jan 30, 2024 82.40 83.07 82.01 82.69 772,002 +0.40(+0.48%)
Jan 29, 2024 81.88 82.30 81.30 82.29 326,924 +0.56(+0.68%)
Jan 26, 2024 81.48 82.14 81.19 81.73 298,338 +0.49(+0.60%)
Jan 25, 2024 81.07 81.38 80.30 81.24 530,738 +0.65(+0.80%)
Jan 24, 2024 81.19 81.60 80.56 80.60 287,787 -0.31(-0.38%)
Jan 23, 2024 80.05 80.95 80.05 80.91 375,039 +0.80(+1.00%)
Jan 22, 2024 79.56 80.26 79.43 80.11 360,836 +0.77(+0.97%)
Jan 19, 2024 79.57 79.58 78.68 79.34 254,534 +0.14(+0.18%)
Jan 18, 2024 79.33 79.47 78.29 79.20 383,240 +0.15(+0.19%)
Jan 17, 2024 79.02 79.93 78.82 79.05 303,289 -0.27(-0.34%)
Jan 16, 2024 79.53 79.78 78.57 79.32 569,989 -0.46(-0.58%)
Jan 12, 2024 78.48 79.92 78.37 79.78 487,658 +1.93(+2.47%)
Jan 11, 2024 78.05 78.07 77.13 77.85 406,296 -0.08(-0.10%)
Jan 10, 2024 76.86 78.22 76.23 77.93 655,668 +1.66(+2.17%)
Jan 09, 2024 76.27 76.27 75.33 76.28 429,841 -0.35(-0.46%)
Jan 08, 2024 74.77 76.65 74.52 76.63 515,578 +1.74(+2.32%)
Jan 05, 2024 75.85 75.91 74.67 74.89 495,222 -0.84(-1.11%)
Jan 04, 2024 75.83 76.37 75.51 75.73 828,058 +0.07(+0.09%)
Jan 03, 2024 76.00 76.29 75.33 75.66 621,464 -0.51(-0.67%)
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.