Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.92 44.97 43.92 44.65 901,906 +0.94(+2.16%)
Jun 29, 2017 44.05 44.10 43.28 43.70 792,134 -0.34(-0.77%)
Jun 28, 2017 43.01 44.09 42.96 44.04 1,307,382 +1.32(+3.09%)
Jun 27, 2017 42.60 42.92 42.48 42.72 633,647 +0.11(+0.26%)
Jun 26, 2017 42.51 42.66 42.27 42.61 1,432,935 +0.17(+0.41%)
Jun 23, 2017 42.34 42.52 42.14 42.44 939,991 -0.01(-0.02%)
Jun 22, 2017 42.43 42.45 41.93 42.45 398,857 -0.04(-0.09%)
Jun 21, 2017 43.07 43.11 42.43 42.48 566,019 -0.49(-1.13%)
Jun 20, 2017 43.99 44.01 42.95 42.97 499,284 -1.17(-2.66%)
Jun 19, 2017 43.88 44.19 43.58 44.14 548,560 +0.49(+1.11%)
Jun 16, 2017 44.36 44.42 43.62 43.66 828,820 -0.63(-1.43%)
Jun 15, 2017 44.04 44.48 44.04 44.29 533,041 -0.12(-0.27%)
Jun 14, 2017 44.11 44.44 44.08 44.41 872,086 +0.46(+1.04%)
Jun 13, 2017 43.23 44.01 43.16 43.95 762,774 +0.83(+1.93%)
Jun 12, 2017 43.59 43.73 42.21 43.12 872,674 -0.77(-1.75%)
Jun 09, 2017 43.87 44.43 43.66 43.89 669,760 -0.16(-0.35%)
Jun 08, 2017 43.96 44.35 43.87 44.04 785,879 -0.19(-0.43%)
Jun 07, 2017 44.45 44.79 44.18 44.23 596,815 -0.01(-0.02%)
Jun 06, 2017 44.49 44.80 44.21 44.24 1,283,167 -0.43(-0.96%)
Jun 05, 2017 45.08 45.42 44.60 44.67 1,276,294 -0.38(-0.83%)
Jun 02, 2017 44.86 45.18 44.56 45.05 500,139 +0.30(+0.68%)
Jun 01, 2017 44.58 44.93 44.41 44.75 505,632 +0.24(+0.53%)
May 31, 2017 44.07 44.54 43.88 44.51 806,644 +0.37(+0.83%)
May 30, 2017 44.50 44.83 44.03 44.14 462,659 -0.36(-0.80%)
May 26, 2017 44.54 44.72 44.47 44.50 299,369 +0.00(+0.00%)
May 25, 2017 44.46 44.67 44.29 44.50 650,093 +0.29(+0.66%)
May 24, 2017 44.29 44.46 43.88 44.21 458,459 +0.01(+0.02%)
May 23, 2017 44.32 44.43 43.80 44.20 763,549 -0.14(-0.31%)
May 22, 2017 44.54 44.60 43.97 44.33 728,084 +0.08(+0.19%)
May 19, 2017 44.01 44.26 43.82 44.25 577,709 +0.40(+0.92%)
May 18, 2017 44.42 44.43 43.37 43.85 778,606 -0.65(-1.46%)
May 17, 2017 44.74 45.07 44.38 44.50 1,391,502 -0.92(-2.04%)
May 16, 2017 45.74 45.74 45.17 45.42 752,047 -0.21(-0.46%)
May 15, 2017 45.33 45.91 45.33 45.63 709,897 +0.36(+0.79%)
May 12, 2017 45.44 45.54 45.02 45.28 801,691 -0.31(-0.68%)
May 11, 2017 45.83 45.83 45.30 45.59 790,748 -0.34(-0.74%)
May 10, 2017 45.28 46.29 45.21 45.93 993,035 +0.60(+1.33%)
May 09, 2017 45.44 45.54 45.15 45.32 894,595 -0.21(-0.46%)
May 08, 2017 45.76 46.32 45.29 45.53 1,537,041 -0.80(-1.74%)
May 05, 2017 45.75 46.47 45.62 46.34 831,441 +0.58(+1.28%)
May 04, 2017 45.41 45.93 45.23 45.75 1,151,681 +0.34(+0.74%)
May 03, 2017 45.26 45.69 44.60 45.41 1,622,833 +0.16(+0.34%)
May 02, 2017 46.16 46.55 43.66 45.26 2,382,336 +0.10(+0.22%)
May 01, 2017 45.27 45.38 44.62 45.16 884,179 +0.23(+0.51%)
Apr 28, 2017 45.22 45.27 44.80 44.93 602,524 -0.42(-0.93%)
Apr 27, 2017 45.31 45.50 45.07 45.35 483,007 +0.11(+0.24%)
Apr 26, 2017 45.69 45.70 45.24 45.24 393,126 -0.41(-0.90%)
Apr 25, 2017 45.50 45.88 45.21 45.65 419,542 +0.37(+0.83%)
Apr 24, 2017 44.78 45.36 44.75 45.28 529,002 +0.91(+2.06%)
Apr 21, 2017 44.67 44.72 44.23 44.36 529,376 -0.16(-0.35%)
Apr 20, 2017 44.04 44.57 43.89 44.52 531,917 +0.64(+1.46%)
Apr 19, 2017 44.16 44.22 43.62 43.88 560,870 -0.21(-0.48%)
Apr 18, 2017 43.95 44.12 43.81 44.09 567,985 -0.04(-0.08%)
Apr 17, 2017 43.77 44.17 43.69 44.13 381,289 +0.47(+1.07%)
Apr 13, 2017 43.96 44.21 43.60 43.66 547,205 -0.09(-0.21%)
Apr 12, 2017 44.19 44.22 43.57 43.75 806,789 -0.57(-1.28%)
Apr 11, 2017 43.99 44.39 43.77 44.32 525,735 +0.28(+0.64%)
Apr 10, 2017 43.91 44.13 43.79 44.04 559,489 +0.10(+0.23%)
Apr 07, 2017 44.09 44.09 43.59 43.93 581,977 +0.12(+0.27%)
Apr 06, 2017 43.52 44.04 43.37 43.82 710,155 +0.32(+0.74%)
Apr 05, 2017 43.58 44.19 43.33 43.50 1,460,510 +0.15(+0.34%)
Apr 04, 2017 43.01 43.51 43.01 43.35 721,339 +0.22(+0.51%)
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.