Skip to main content

Bwx Technologies Inc (NY: BWXT )

62.99 +1.53 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 61.65 63.17 61.51 62.99 531,852 +1.53(+2.49%)
Jun 01, 2023 60.67 61.52 60.50 61.46 446,420 +1.14(+1.89%)
May 31, 2023 60.78 61.11 60.17 60.32 429,530 -0.74(-1.21%)
May 30, 2023 61.59 61.95 60.81 61.06 426,977 -0.57(-0.92%)
May 26, 2023 62.41 62.73 61.53 61.63 569,443 -0.85(-1.36%)
May 25, 2023 64.28 64.28 62.42 62.48 547,301 -1.98(-3.07%)
May 24, 2023 65.17 65.17 64.25 64.46 363,163 -0.71(-1.09%)
May 23, 2023 65.77 65.97 65.15 65.17 308,870 -0.96(-1.45%)
May 22, 2023 66.15 66.75 65.87 66.13 272,771 -0.02(-0.03%)
May 19, 2023 66.87 67.16 65.94 66.15 281,733 -0.39(-0.59%)
May 18, 2023 66.65 66.92 65.76 66.54 446,775 -0.16(-0.24%)
May 17, 2023 67.20 67.24 66.51 66.70 386,072 +0.04(+0.06%)
May 16, 2023 66.83 66.91 66.08 66.66 309,367 -0.17(-0.25%)
May 15, 2023 66.50 67.23 66.25 66.83 398,083 +0.49(+0.74%)
May 12, 2023 66.38 66.72 65.82 66.34 421,674 +0.09(+0.14%)
May 11, 2023 66.35 66.94 65.87 66.25 477,900 -0.51(-0.76%)
May 10, 2023 67.01 67.27 66.34 66.76 709,470 +0.33(+0.50%)
May 09, 2023 65.34 67.01 64.11 66.43 1,214,670 +1.57(+2.43%)
May 08, 2023 64.99 65.44 64.37 64.86 474,361 -0.15(-0.23%)
May 05, 2023 64.14 65.27 64.03 65.01 611,856 +1.12(+1.75%)
May 04, 2023 64.38 64.50 62.80 63.89 487,152 -0.69(-1.06%)
May 03, 2023 64.24 65.46 64.24 64.58 609,394 +0.54(+0.84%)
May 02, 2023 64.40 64.44 63.25 64.04 365,883 -0.42(-0.65%)
May 01, 2023 64.38 65.08 64.17 64.46 565,898 +0.10(+0.15%)
Apr 28, 2023 63.98 64.68 63.89 64.36 480,198 +0.40(+0.62%)
Apr 27, 2023 63.12 64.04 63.07 63.96 398,506 +0.81(+1.28%)
Apr 26, 2023 62.95 63.61 62.79 63.15 711,232 +0.04(+0.06%)
Apr 25, 2023 63.77 63.93 62.94 63.11 458,348 -0.86(-1.34%)
Apr 24, 2023 63.72 64.06 63.41 63.97 402,972 +0.26(+0.41%)
Apr 21, 2023 63.71 63.83 62.93 63.71 520,793 +0.12(+0.19%)
Apr 20, 2023 63.64 63.89 63.33 63.59 366,576 -0.24(-0.37%)
Apr 19, 2023 64.15 64.20 63.63 63.83 356,045 -0.33(-0.51%)
Apr 18, 2023 64.31 64.73 63.87 64.16 558,175 +0.33(+0.52%)
Apr 17, 2023 63.89 64.16 63.54 63.83 349,937 -0.01(-0.02%)
Apr 14, 2023 64.16 64.63 63.68 63.84 358,162 -0.70(-1.08%)
Apr 13, 2023 63.87 64.63 63.15 64.54 581,483 +0.82(+1.28%)
Apr 12, 2023 63.14 63.89 62.82 63.72 464,012 +0.73(+1.15%)
Apr 11, 2023 62.85 63.46 62.84 62.99 332,652 +0.31(+0.49%)
Apr 10, 2023 61.93 62.80 61.93 62.68 325,899 +0.65(+1.04%)
Apr 06, 2023 62.29 62.76 61.80 62.04 327,345 -0.20(-0.32%)
Apr 05, 2023 62.34 62.67 61.75 62.24 390,450 -0.26(-0.41%)
Apr 04, 2023 63.41 63.49 62.21 62.49 335,283 -0.88(-1.38%)
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.