Skip to main content

Bwx Technologies Inc (NY: BWXT )

117.42 +1.59 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 116.32 117.63 116.10 117.42 639,402 +1.59(+1.37%)
Oct 10, 2024 117.90 117.90 115.48 115.83 765,960 -2.47(-2.09%)
Oct 09, 2024 116.90 119.05 116.53 118.30 465,453 +1.48(+1.27%)
Oct 08, 2024 116.74 117.44 115.61 116.82 445,814 +0.58(+0.50%)
Oct 07, 2024 117.41 117.29 115.85 116.24 750,696 -1.47(-1.25%)
Oct 04, 2024 117.79 118.09 116.17 117.71 825,703 +0.56(+0.48%)
Oct 03, 2024 114.05 117.63 113.88 117.15 1,262,275 +3.87(+3.42%)
Oct 02, 2024 111.64 113.56 111.25 113.28 895,435 +1.63(+1.46%)
Oct 01, 2024 108.83 111.86 107.83 111.65 792,068 +2.95(+2.71%)
Sep 30, 2024 108.22 111.14 108.00 108.70 1,369,552 +0.11(+0.10%)
Sep 27, 2024 107.10 108.84 106.24 108.59 788,077 +1.28(+1.19%)
Sep 26, 2024 106.77 108.25 106.09 107.31 738,064 +1.02(+0.96%)
Sep 25, 2024 107.26 107.87 105.55 106.29 640,305 -0.42(-0.39%)
Sep 24, 2024 105.60 106.94 104.81 106.71 567,640 +1.09(+1.03%)
Sep 23, 2024 103.00 107.40 102.42 105.62 1,054,552 +2.78(+2.70%)
Sep 20, 2024 100.00 102.99 98.70 102.84 2,186,799 +4.82(+4.92%)
Sep 19, 2024 98.50 98.65 97.10 98.02 447,039 +0.93(+0.96%)
Sep 18, 2024 98.26 98.50 96.71 97.09 486,561 -0.68(-0.70%)
Sep 17, 2024 98.16 98.48 96.90 97.77 585,544 -0.58(-0.59%)
Sep 16, 2024 98.80 99.11 98.05 98.35 502,445 -0.07(-0.07%)
Sep 13, 2024 98.64 99.15 97.97 98.42 589,913 -0.04(-0.04%)
Sep 12, 2024 96.52 98.70 96.06 98.46 455,796 +1.91(+1.98%)
Sep 11, 2024 95.53 96.96 94.07 96.55 422,099 +0.79(+0.82%)
Sep 10, 2024 96.66 97.08 94.94 95.76 234,127 -0.61(-0.63%)
Sep 09, 2024 96.29 96.81 95.69 96.37 370,995 +0.63(+0.66%)
Sep 06, 2024 97.56 97.94 95.70 95.74 379,527 -1.82(-1.87%)
Sep 05, 2024 98.82 99.11 96.67 97.56 318,652 -1.14(-1.16%)
Sep 04, 2024 98.61 99.27 98.21 98.70 386,101 -0.22(-0.22%)
Sep 03, 2024 102.50 103.21 98.81 98.92 618,581 -4.08(-3.96%)
Aug 30, 2024 102.50 103.38 101.80 103.00 442,334 +0.50(+0.49%)
Aug 29, 2024 102.00 104.32 101.66 102.50 510,547 +0.85(+0.84%)
Aug 28, 2024 101.87 102.63 101.29 101.65 342,949 +0.26(+0.26%)
Aug 27, 2024 101.19 101.99 100.60 101.39 339,048 +0.00(+0.00%)
Aug 26, 2024 102.52 102.61 101.36 101.39 240,710 -0.69(-0.68%)
Aug 23, 2024 101.14 102.30 101.00 102.08 393,633 +1.39(+1.38%)
Aug 22, 2024 100.63 101.28 100.16 100.69 268,500 +0.07(+0.07%)
Aug 21, 2024 99.53 100.65 97.86 100.62 362,929 +1.43(+1.44%)
Aug 20, 2024 99.45 99.67 98.35 99.19 312,622 -0.26(-0.26%)
Aug 19, 2024 98.25 99.66 98.25 99.45 466,294 +1.23(+1.25%)
Aug 16, 2024 98.04 99.03 97.47 98.22 636,371 +0.26(+0.27%)
Aug 15, 2024 98.19 99.03 97.07 97.96 450,848 +1.13(+1.16%)
Aug 14, 2024 97.59 98.07 96.80 96.83 294,351 -0.27(-0.28%)
Aug 13, 2024 97.30 98.25 96.13 97.10 328,290 +0.10(+0.10%)
Aug 12, 2024 98.01 98.01 96.61 97.00 400,175 -0.60(-0.61%)
Aug 09, 2024 97.58 98.19 96.72 97.60 388,657 +0.27(+0.28%)
Aug 08, 2024 94.77 97.51 94.27 97.33 443,802 +3.26(+3.47%)
Aug 07, 2024 94.70 96.31 94.00 94.07 641,224 +1.06(+1.14%)
Aug 06, 2024 95.14 96.54 90.47 93.01 798,149 +0.86(+0.93%)
Aug 05, 2024 91.79 92.96 89.62 92.15 986,536 -2.01(-2.13%)
Aug 02, 2024 96.90 97.11 93.90 94.16 903,476 -4.18(-4.25%)
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.