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 (%)
Feb 28, 2023 60.76 61.05 60.14 60.16 763,803 -0.58(-0.96%)
Feb 27, 2023 60.12 60.98 59.96 60.74 724,716 +0.78(+1.30%)
Feb 24, 2023 60.05 60.61 58.66 59.97 1,123,908 +1.55(+2.65%)
Feb 23, 2023 58.61 59.59 58.15 58.42 416,711 -0.08(-0.13%)
Feb 22, 2023 58.46 59.17 58.41 58.50 384,451 -0.23(-0.39%)
Feb 21, 2023 59.58 59.58 58.36 58.73 374,210 -0.87(-1.45%)
Feb 17, 2023 59.52 59.67 59.01 59.59 462,853 +0.15(+0.25%)
Feb 16, 2023 59.02 60.21 58.86 59.44 370,515 -0.10(-0.17%)
Feb 15, 2023 58.67 59.64 58.46 59.54 308,573 +0.57(+0.97%)
Feb 14, 2023 58.90 59.29 58.53 58.97 490,192 +0.01(+0.02%)
Feb 13, 2023 59.06 59.79 58.78 58.96 391,497 +0.16(+0.27%)
Feb 10, 2023 58.23 58.97 58.15 58.80 227,064 +0.72(+1.24%)
Feb 09, 2023 58.88 59.09 57.89 58.09 365,936 -0.50(-0.86%)
Feb 08, 2023 59.37 59.63 58.55 58.59 307,487 -1.02(-1.72%)
Feb 07, 2023 58.77 59.63 58.47 59.61 472,411 +0.43(+0.73%)
Feb 06, 2023 59.28 59.80 58.96 59.18 657,081 -0.18(-0.30%)
Feb 03, 2023 59.95 60.23 59.24 59.36 264,302 -0.71(-1.18%)
Feb 02, 2023 59.60 60.41 58.38 60.07 1,145,716 +0.45(+0.76%)
Feb 01, 2023 59.70 60.19 59.21 59.61 488,165 -0.31(-0.51%)
Jan 31, 2023 59.09 60.15 59.00 59.92 370,808 +0.80(+1.35%)
Jan 30, 2023 60.35 60.45 59.12 59.12 287,112 -1.10(-1.83%)
Jan 27, 2023 60.08 60.49 59.67 60.22 388,345 +0.22(+0.36%)
Jan 26, 2023 59.99 60.23 59.48 60.01 487,242 +0.44(+0.74%)
Jan 25, 2023 57.48 59.66 57.10 59.56 793,899 +1.75(+3.03%)
Jan 24, 2023 56.12 57.92 56.12 57.81 335,386 +1.06(+1.87%)
Jan 23, 2023 55.72 56.81 55.62 56.75 468,729 +1.08(+1.95%)
Jan 20, 2023 54.99 55.84 54.64 55.66 489,805 +0.93(+1.69%)
Jan 19, 2023 55.13 55.35 54.61 54.74 534,449 -0.67(-1.21%)
Jan 18, 2023 56.38 56.73 55.35 55.41 908,667 -0.90(-1.59%)
Jan 17, 2023 56.60 57.17 56.20 56.30 424,475 -0.32(-0.56%)
Jan 13, 2023 57.16 57.27 56.36 56.62 999,183 -1.12(-1.94%)
Jan 12, 2023 58.25 58.36 57.74 57.74 328,919 -0.36(-0.63%)
Jan 11, 2023 57.03 58.12 57.03 58.11 441,428 +1.33(+2.34%)
Jan 10, 2023 56.37 56.90 55.94 56.78 423,642 +0.38(+0.68%)
Jan 09, 2023 57.25 57.28 56.14 56.39 395,798 -0.74(-1.29%)
Jan 06, 2023 56.51 57.52 56.32 57.13 447,606 +1.14(+2.04%)
Jan 05, 2023 56.64 57.28 55.92 55.99 500,844 -0.65(-1.15%)
Jan 04, 2023 56.59 57.27 56.45 56.64 312,415 -0.07(-0.12%)
Jan 03, 2023 57.18 57.18 56.08 56.71 459,690 -0.47(-0.83%)
Dec 30, 2022 57.03 57.28 56.39 57.18 301,733 +0.17(+0.29%)
Dec 29, 2022 56.71 57.33 56.68 57.01 293,893 +0.34(+0.61%)
Dec 28, 2022 57.50 57.63 56.66 56.67 222,778 -0.59(-1.03%)
Dec 27, 2022 57.61 57.88 57.12 57.26 235,347 -0.08(-0.14%)
Dec 23, 2022 57.27 57.40 56.69 57.34 244,666 +0.19(+0.33%)
Dec 22, 2022 57.35 57.48 56.29 57.15 355,048 -0.62(-1.07%)
Dec 21, 2022 57.01 57.80 56.78 57.77 318,248 +1.17(+2.07%)
Dec 20, 2022 56.82 57.08 56.40 56.60 477,380 -0.32(-0.57%)
Dec 19, 2022 58.09 58.48 56.64 56.92 631,379 -1.12(-1.93%)
Dec 16, 2022 57.42 58.30 57.30 58.05 676,515 +0.28(+0.48%)
Dec 15, 2022 58.59 58.70 57.62 57.77 407,587 -1.01(-1.72%)
Dec 14, 2022 58.80 59.38 58.53 58.79 305,901 -0.13(-0.22%)
Dec 13, 2022 60.27 60.56 58.79 58.91 708,791 -0.57(-0.96%)
Dec 12, 2022 58.92 59.75 58.77 59.48 309,216 +0.73(+1.24%)
Dec 09, 2022 59.44 59.86 58.73 58.76 322,389 -0.84(-1.40%)
Dec 08, 2022 59.31 59.94 58.70 59.59 652,143 +1.16(+1.99%)
Dec 07, 2022 59.63 60.14 58.35 58.43 460,198 -1.42(-2.37%)
Dec 06, 2022 60.51 60.58 59.72 59.85 634,768 -0.58(-0.96%)
Dec 05, 2022 60.68 60.93 60.29 60.43 237,380 -0.84(-1.37%)
Dec 02, 2022 59.65 61.34 59.65 61.27 402,816 +0.96(+1.60%)
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.