Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	74.80	75.19	74.51	74.59	590,415	-0.08(-0.11%)
Sep 28, 2023	74.26	74.95	74.15	74.67	435,178	+0.68(+0.91%)
Sep 27, 2023	73.92	74.23	73.00	73.99	445,128	+0.18(+0.24%)
Sep 26, 2023	74.23	74.79	73.78	73.81	572,041	-0.61(-0.82%)
Sep 25, 2023	73.49	74.66	74.24	74.42	563,994	+0.74(+1.00%)
Sep 22, 2023	73.73	74.35	73.64	73.68	423,120	-0.09(-0.12%)
Sep 21, 2023	74.35	74.41	73.16	73.77	385,803	-0.78(-1.04%)
Sep 20, 2023	75.09	75.54	74.48	74.55	536,218	-0.25(-0.33%)
Sep 19, 2023	76.08	76.53	74.78	74.80	717,897	-1.28(-1.69%)
Sep 18, 2023	74.69	76.49	74.68	76.08	901,070	+1.65(+2.22%)
Sep 15, 2023	73.78	74.47	73.66	74.43	1,695,661	+0.48(+0.65%)
Sep 14, 2023	72.89	73.97	72.83	73.95	661,315	+1.00(+1.38%)
Sep 13, 2023	72.85	73.17	72.60	72.95	469,368	-0.05(-0.07%)
Sep 12, 2023	72.53	73.55	72.38	73.00	542,364	+0.34(+0.47%)
Sep 11, 2023	71.72	72.72	71.17	72.66	383,472	+0.94(+1.30%)
Sep 08, 2023	72.62	73.10	71.62	71.72	422,010	-0.94(-1.29%)
Sep 07, 2023	71.89	72.72	71.56	72.66	422,299	+0.81(+1.12%)
Sep 06, 2023	71.89	72.22	71.42	71.85	404,503	-0.20(-0.28%)
Sep 05, 2023	73.32	73.41	72.01	72.05	428,186	-1.53(-2.08%)
Sep 01, 2023	73.60	73.93	73.32	73.58	381,690	+0.21(+0.28%)
Aug 31, 2023	73.74	73.98	73.37	73.37	325,606	-0.15(-0.20%)
Aug 30, 2023	73.39	74.02	73.39	73.52	400,202	+0.38(+0.52%)
Aug 29, 2023	73.03	73.42	72.39	73.14	260,828	-0.18(-0.24%)
Aug 28, 2023	72.26	73.34	72.26	73.32	338,905	+1.05(+1.46%)
Aug 25, 2023	72.92	73.00	71.96	72.27	305,340	-0.13(-0.18%)
Aug 24, 2023	72.42	73.18	72.26	72.40	476,015	-0.28(-0.38%)
Aug 23, 2023	72.32	72.69	71.77	72.68	394,670	+0.44(+0.61%)
Aug 22, 2023	71.64	72.49	71.50	72.24	636,807	+1.24(+1.75%)
Aug 21, 2023	71.17	71.41	70.84	71.00	780,757	-0.09(-0.13%)
Aug 18, 2023	70.27	71.42	69.84	71.09	864,291	+0.47(+0.66%)
Aug 17, 2023	72.06	72.34	70.58	70.62	444,877	-1.28(-1.78%)
Aug 16, 2023	72.65	73.08	71.81	71.90	426,964	-0.86(-1.18%)
Aug 15, 2023	73.02	73.34	72.73	72.76	369,860	-0.62(-0.85%)
Aug 14, 2023	72.98	73.72	72.83	73.38	432,783	+0.55(+0.75%)
Aug 11, 2023	72.56	72.88	71.79	72.84	342,919	+0.35(+0.48%)
Aug 10, 2023	72.25	73.01	72.05	72.49	351,469	+0.10(+0.14%)
Aug 09, 2023	73.06	73.36	72.34	72.39	634,240	-0.29(-0.40%)
Aug 08, 2023	74.92	75.19	72.51	72.68	1,183,533	-2.39(-3.18%)
Aug 07, 2023	73.40	75.62	73.40	75.07	1,096,131	+1.83(+2.51%)
Aug 04, 2023	73.57	75.38	72.27	73.23	2,248,258	+5.19(+7.62%)
Aug 03, 2023	68.29	68.38	67.59	68.05	614,210	-0.26(-0.38%)
Aug 02, 2023	68.49	69.24	68.23	68.30	592,176	-0.48(-0.69%)
Aug 01, 2023	68.22	69.14	68.22	68.78	520,492	+0.36(+0.52%)
Jul 31, 2023	68.36	68.66	68.01	68.42	920,917	+0.30(+0.44%)
Jul 28, 2023	67.99	68.34	67.57	68.13	681,421	+0.33(+0.48%)
Jul 27, 2023	69.16	69.16	67.34	67.80	599,255	-1.55(-2.23%)
Jul 26, 2023	69.26	70.05	69.11	69.35	465,692	-0.05(-0.07%)
Jul 25, 2023	68.82	69.46	68.37	69.39	541,804	+0.13(+0.19%)
Jul 24, 2023	69.78	70.14	69.21	69.27	437,448	-0.63(-0.91%)
Jul 21, 2023	69.83	70.06	69.36	69.90	473,009	+0.14(+0.20%)
Jul 20, 2023	69.41	69.88	69.10	69.76	873,254	+0.84(+1.22%)
Jul 19, 2023	69.30	69.41	68.38	68.92	605,487	-0.47(-0.67%)
Jul 18, 2023	70.07	70.52	69.36	69.39	555,558	-0.51(-0.72%)
Jul 17, 2023	68.53	70.03	68.49	69.89	425,815	+1.36(+1.98%)
Jul 14, 2023	69.95	69.95	68.50	68.53	571,427	-1.53(-2.18%)
Jul 13, 2023	70.18	70.59	70.03	70.06	438,353	-0.22(-0.31%)
Jul 12, 2023	70.92	70.99	70.11	70.28	462,149	-0.39(-0.55%)
Jul 11, 2023	70.47	70.84	70.11	70.66	908,204	+0.02(+0.03%)
Jul 10, 2023	70.31	71.06	70.31	70.64	694,841	+0.30(+0.42%)
Jul 07, 2023	70.29	70.85	70.16	70.35	448,681	+0.04(+0.06%)
Jul 06, 2023	70.01	70.73	69.56	70.31	509,859	+0.04(+0.06%)
Jul 05, 2023	70.57	70.90	69.98	70.27	540,774	-0.52(-0.73%)
Jul 03, 2023	70.80	71.13	70.23	70.78	238,899	-0.19(-0.27%)
Jun 30, 2023	71.02	71.34	70.28	70.97	627,631	+0.19(+0.27%)
Jun 29, 2023	69.61	70.97	69.46	70.78	696,609	+1.15(+1.65%)
Jun 28, 2023	69.49	69.66	68.93	69.63	732,137	+0.38(+0.54%)
Jun 27, 2023	68.28	69.73	68.28	69.26	839,057	+0.97(+1.42%)
Jun 26, 2023	66.85	68.35	66.59	68.28	934,433	+1.25(+1.86%)
Jun 23, 2023	67.79	68.00	66.71	67.03	1,144,245	-1.01(-1.49%)
Jun 22, 2023	67.73	68.29	67.14	68.05	763,496	-0.12(-0.17%)
Jun 21, 2023	68.20	68.37	67.59	68.17	1,080,659	-0.06(-0.09%)
Jun 20, 2023	68.72	69.34	68.16	68.22	1,900,870	-0.92(-1.33%)
Jun 16, 2023	67.42	69.18	67.38	69.15	15,270,302	+1.98(+2.95%)
Jun 15, 2023	66.61	67.53	66.55	67.16	1,035,466	+2.86(+4.44%)
May 08, 2023	64.44	64.89	63.82	64.31	478,406	-0.15(-0.23%)
May 05, 2023	63.60	64.72	63.49	64.46	617,074	+1.11(+1.75%)
May 04, 2023	63.83	63.96	62.27	63.35	491,306	-0.68(-1.06%)
May 03, 2023	63.70	64.91	63.70	64.03	614,591	+0.53(+0.84%)
May 02, 2023	63.85	63.90	62.72	63.50	369,003	-0.41(-0.65%)
May 01, 2023	63.83	64.53	63.63	63.91	570,725	+0.10(+0.15%)
Apr 28, 2023	63.44	64.14	63.35	63.81	484,293	+0.40(+0.62%)
Apr 27, 2023	62.59	63.50	62.53	63.42	401,905	+0.80(+1.28%)
Apr 26, 2023	62.42	63.07	62.26	62.62	717,297	+0.04(+0.06%)
Apr 25, 2023	63.23	63.39	62.41	62.58	462,257	-0.85(-1.34%)
Apr 24, 2023	63.18	63.52	62.88	63.43	406,409	+0.26(+0.41%)
Apr 21, 2023	63.17	63.29	62.40	63.17	525,235	+0.12(+0.19%)
Apr 20, 2023	63.10	63.35	62.80	63.05	369,703	-0.24(-0.37%)
Apr 19, 2023	63.61	63.66	63.09	63.29	359,082	-0.33(-0.51%)
Apr 18, 2023	63.76	64.18	63.33	63.62	562,935	+0.33(+0.52%)
Apr 17, 2023	63.35	63.62	63.00	63.29	352,922	-0.01(-0.02%)
Apr 14, 2023	63.62	64.08	63.14	63.30	361,217	-0.69(-1.08%)
Apr 13, 2023	63.33	64.09	62.61	63.99	586,442	+0.81(+1.28%)
Apr 12, 2023	62.61	63.35	62.29	63.18	467,969	+0.72(+1.15%)
Apr 11, 2023	62.32	62.92	62.31	62.46	335,489	+0.31(+0.49%)
Apr 10, 2023	61.40	62.27	61.40	62.15	328,679	+0.64(+1.04%)
Apr 06, 2023	61.76	62.23	61.27	61.51	330,137	-0.20(-0.32%)
Apr 05, 2023	61.81	62.14	61.22	61.71	393,780	-0.26(-0.41%)
Apr 04, 2023	62.88	62.95	61.68	61.97	338,142	-0.87(-1.38%)
Apr 03, 2023	62.40	63.04	62.29	62.84	356,880	+0.54(+0.87%)
Mar 31, 2023	62.10	62.37	61.87	62.29	314,591	+0.50(+0.82%)
Mar 30, 2023	62.24	62.75	61.46	61.79	268,387	-0.27(-0.43%)
Mar 29, 2023	61.80	62.11	61.28	62.05	612,097	+0.50(+0.82%)
Mar 28, 2023	60.63	61.59	60.63	61.55	508,076	+0.83(+1.37%)
Mar 27, 2023	61.03	61.38	60.39	60.72	492,759	+0.19(+0.31%)
Mar 24, 2023	59.83	60.73	59.68	60.53	343,793	+0.36(+0.59%)
Mar 23, 2023	60.25	60.83	59.92	60.18	307,421	-0.11(-0.18%)
Mar 22, 2023	61.88	61.94	60.24	60.29	411,165	-1.60(-2.59%)
Mar 21, 2023	61.85	62.18	61.51	61.89	403,850	+0.75(+1.23%)
Mar 20, 2023	60.66	61.73	60.58	61.14	510,468	+0.82(+1.36%)
Mar 17, 2023	62.11	62.11	60.30	60.32	729,604	-1.86(-2.99%)
Mar 16, 2023	60.85	62.41	60.59	62.17	924,167	+1.18(+1.93%)
Mar 15, 2023	60.64	61.05	59.69	61.00	912,452	+0.27(+0.44%)
Mar 14, 2023	61.05	61.47	60.01	60.73	1,110,086	+0.06(+0.10%)
Mar 13, 2023	59.67	61.03	59.57	60.67	1,055,698	+0.16(+0.26%)
Mar 10, 2023	62.34	62.82	60.41	60.51	900,113	-1.97(-3.15%)
Mar 09, 2023	62.84	63.85	62.23	62.48	1,523,919	+0.71(+1.15%)
Mar 08, 2023	60.89	61.95	60.63	61.77	1,079,962	+0.97(+1.60%)
Mar 07, 2023	60.88	61.53	60.77	60.79	324,617	-0.06(-0.10%)
Mar 06, 2023	62.13	62.37	60.55	60.85	717,543	-1.31(-2.11%)
Mar 03, 2023	61.60	62.29	61.32	62.16	796,448	+0.68(+1.10%)
Mar 02, 2023	61.07	61.97	61.07	61.48	590,732	+0.12(+0.19%)
Mar 01, 2023	60.06	61.49	59.90	61.36	690,689	+1.20(+2.00%)
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%)
Dec 01, 2022	60.23	60.62	59.64	60.30	429,636	+0.35(+0.59%)
Nov 30, 2022	59.26	59.95	58.56	59.95	357,556	+0.83(+1.40%)
Nov 29, 2022	59.20	59.58	58.78	59.12	250,726	+0.02(+0.03%)
Nov 28, 2022	59.47	59.89	58.92	59.10	397,736	-0.90(-1.49%)
Nov 25, 2022	59.82	60.45	59.46	60.00	152,884	+0.63(+1.06%)
Nov 23, 2022	58.12	59.55	57.89	59.37	2,051,233	+1.28(+2.20%)
Nov 22, 2022	58.34	58.52	57.87	58.09	754,691	-0.02(-0.03%)
Nov 21, 2022	58.11	58.76	57.99	58.11	539,522	+0.02(+0.03%)
Nov 18, 2022	58.39	58.39	57.33	58.09	523,657	+0.27(+0.46%)
Nov 17, 2022	57.87	58.45	57.37	57.82	425,278	-0.72(-1.22%)
Nov 16, 2022	58.37	58.90	57.70	58.54	634,602	+0.17(+0.29%)
Nov 15, 2022	57.85	58.86	57.51	58.37	989,460	+0.99(+1.73%)
Nov 14, 2022	59.33	59.36	57.34	57.38	717,708	-1.85(-3.13%)
Nov 11, 2022	60.81	61.64	59.08	59.23	1,483,635	-1.75(-2.86%)
Nov 10, 2022	58.24	61.07	58.24	60.98	1,368,158	+3.86(+6.77%)
Nov 09, 2022	55.80	57.19	55.64	57.11	463,969	+1.23(+2.19%)
Nov 08, 2022	54.34	56.30	54.34	55.89	759,461	-0.48(-0.85%)
Nov 07, 2022	55.71	56.45	55.09	56.37	455,738	+0.86(+1.56%)
Nov 04, 2022	55.78	56.21	54.49	55.51	339,983	-0.11(-0.19%)
Nov 03, 2022	55.43	56.01	55.03	55.61	355,621	-0.29(-0.53%)
Nov 02, 2022	56.63		55.91	55.91	469,265	-0.62(-1.09%)
Nov 01, 2022	56.24	57.00	56.02	56.53	579,063	+0.64(+1.14%)
Oct 31, 2022	55.96	56.31	55.29	55.89	755,821	-0.44(-0.78%)
Oct 28, 2022	55.03	56.68	54.83	56.33	684,189	+1.54(+2.81%)
Oct 27, 2022	55.26	55.81	54.65	54.79	501,202	-0.01(-0.02%)
Oct 26, 2022	55.19	55.64	54.69	54.80	332,237	-0.09(-0.16%)
Oct 25, 2022	54.65	55.26	54.46	54.89	378,341	+0.24(+0.43%)
Oct 24, 2022	54.74	55.12	54.33	54.65	241,147	+0.26(+0.49%)
Oct 21, 2022	53.25	54.41	52.70	54.39	386,011	+1.16(+2.17%)
Oct 20, 2022	53.50	54.11	53.05	53.23	294,235	-0.38(-0.71%)
Oct 19, 2022	53.39	54.03	53.05	53.61	399,382	-0.13(-0.24%)
Oct 18, 2022	52.56	54.01	52.22	53.74	812,235	+2.11(+4.08%)
Oct 17, 2022	51.57	52.58	51.47	51.63	377,775	+0.57(+1.11%)
Oct 14, 2022	51.90	52.04	50.82	51.06	368,243	-0.72(-1.38%)
Oct 13, 2022	50.10	51.97	49.85	51.78	576,710	+0.95(+1.87%)
Oct 12, 2022	51.99	52.61	50.82	50.83	435,075	-1.13(-2.17%)
Oct 11, 2022	51.45	52.46	51.25	51.96	463,135	+0.58(+1.13%)
Oct 10, 2022	51.32	52.19	51.21	51.38	329,358	+0.22(+0.42%)
Oct 07, 2022	51.56	51.59	50.68	51.16	342,856	-0.47(-0.91%)
Oct 06, 2022	51.26	51.63	51.11	51.63	539,306	+0.26(+0.52%)
Oct 05, 2022	52.10	52.26	51.12	51.37	404,400	-1.17(-2.22%)
Oct 04, 2022	51.33	52.56	51.00	52.53	664,344	+1.82(+3.60%)

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.

Bwx Technologies Inc (NY: BWXT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Bwx Technologies Inc (NY: BWXT )

Historical Prices

Sections

Services