Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bwx Technologies Inc (NY: BWXT )

88.46 -0.18 (-0.20%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 76.40 77.75 76.18 77.65 394,409 +1.31(+1.72%)
Nov 29, 2023 77.10 77.42 76.23 76.33 467,990 -0.48(-0.62%)
Nov 28, 2023 77.87 77.87 76.64 76.81 653,790 -0.91(-1.17%)
Nov 27, 2023 78.31 78.34 77.44 77.72 295,692 -0.72(-0.91%)
Nov 24, 2023 78.21 78.84 78.21 78.43 136,162 +0.46(+0.59%)
Nov 22, 2023 77.48 77.99 77.47 77.97 172,217 +0.50(+0.64%)
Nov 21, 2023 77.90 78.04 77.48 77.48 256,848 -0.38(-0.49%)
Nov 20, 2023 76.83 78.11 76.41 77.86 506,428 +1.12(+1.47%)
Nov 17, 2023 76.77 77.09 76.30 76.73 326,003 +0.33(+0.43%)
Nov 16, 2023 75.96 76.41 75.40 76.40 536,842 +0.62(+0.81%)
Nov 15, 2023 77.74 77.94 75.49 75.79 780,707 -2.05(-2.64%)
Nov 14, 2023 76.64 78.09 76.28 77.84 336,656 +1.60(+2.09%)
Nov 13, 2023 76.26 76.96 75.91 76.24 472,389 +0.25(+0.33%)
Nov 10, 2023 74.97 76.04 74.66 76.00 646,566 +1.32(+1.77%)
Nov 09, 2023 75.76 76.20 74.57 74.68 415,361 -0.74(-0.99%)
Nov 08, 2023 75.57 76.32 74.79 75.42 333,235 -0.04(-0.05%)
Nov 07, 2023 75.54 75.88 75.15 75.46 396,878 -0.14(-0.18%)
Nov 06, 2023 75.56 76.08 74.03 75.60 579,210 +0.07(+0.09%)
Nov 03, 2023 75.85 76.51 75.12 75.53 748,138 -0.76(-1.00%)
Nov 02, 2023 74.77 77.02 74.35 76.29 956,127 +2.30(+3.11%)
Nov 01, 2023 73.76 74.01 73.13 73.99 1,091,824 +0.30(+0.40%)
Oct 31, 2023 72.85 74.31 72.56 73.69 611,747 +1.12(+1.54%)
Oct 30, 2023 73.77 74.01 72.34 72.57 565,205 -0.85(-1.16%)
Oct 27, 2023 74.97 75.27 72.78 73.43 419,597 -1.66(-2.21%)
Oct 26, 2023 75.03 75.72 74.88 75.08 424,418 +0.15(+0.20%)
Oct 25, 2023 75.26 75.81 74.89 74.94 399,307 +0.24(+0.32%)
Oct 24, 2023 75.37 75.61 74.38 74.70 399,574 +0.29(+0.39%)
Oct 23, 2023 75.88 76.08 74.22 74.41 414,604 -1.50(-1.97%)
Oct 20, 2023 76.27 77.11 75.86 75.91 602,815 -0.66(-0.87%)
Oct 19, 2023 76.56 77.50 76.28 76.57 645,891 -0.25(-0.32%)
Oct 18, 2023 77.67 78.04 76.68 76.82 528,697 -0.85(-1.10%)
Oct 17, 2023 77.04 78.79 77.04 77.67 647,496 +0.32(+0.41%)
Oct 16, 2023 77.02 78.20 76.86 77.36 491,056 +0.61(+0.79%)
Oct 13, 2023 76.49 77.04 75.75 76.75 413,145 +0.64(+0.85%)
Oct 12, 2023 76.88 76.88 75.69 76.11 358,575 -0.66(-0.87%)
Oct 11, 2023 76.45 76.83 76.31 76.77 571,124 +0.37(+0.48%)
Oct 10, 2023 77.33 77.35 76.28 76.40 577,916 -0.46(-0.59%)
Oct 09, 2023 73.87 76.95 73.87 76.86 616,323 +3.36(+4.58%)
Oct 06, 2023 72.19 73.84 71.97 73.50 504,444 +1.31(+1.81%)
Oct 05, 2023 72.49 72.90 71.85 72.19 296,530 -0.26(-0.36%)
Oct 04, 2023 72.05 72.85 71.57 72.44 491,831 +0.18(+0.25%)
Oct 03, 2023 71.96 72.80 71.95 72.27 506,222 +0.12(+0.17%)
Oct 02, 2023 74.32 74.60 71.61 72.15 508,613 -2.24(-3.01%)
Sep 29, 2023 74.60 74.99 74.31 74.39 591,984 -0.08(-0.11%)
Sep 28, 2023 74.06 74.75 73.96 74.47 436,335 +0.67(+0.91%)
Sep 27, 2023 73.72 74.03 72.81 73.79 446,312 +0.18(+0.24%)
Sep 26, 2023 74.03 74.59 73.59 73.62 573,561 -0.61(-0.82%)
Sep 25, 2023 73.30 74.46 74.04 74.22 565,494 +0.73(+1.00%)
Sep 22, 2023 73.54 74.15 73.45 73.49 424,245 -0.09(-0.12%)
Sep 21, 2023 74.15 74.21 72.97 73.58 386,829 -0.77(-1.04%)
Sep 20, 2023 74.90 75.34 74.28 74.35 537,643 -0.25(-0.33%)
Sep 19, 2023 75.88 76.32 74.58 74.60 719,805 -1.28(-1.69%)
Sep 18, 2023 74.49 76.28 74.48 75.88 903,465 +1.65(+2.22%)
Sep 15, 2023 73.59 74.27 73.47 74.23 1,700,169 +0.48(+0.65%)
Sep 14, 2023 72.69 73.77 72.64 73.75 663,073 +1.00(+1.38%)
Sep 13, 2023 72.65 72.98 72.41 72.75 470,616 -0.05(-0.07%)
Sep 12, 2023 72.34 73.36 72.19 72.80 543,806 +0.34(+0.47%)
Sep 11, 2023 71.53 72.52 70.98 72.46 384,492 +0.93(+1.30%)
Sep 08, 2023 72.42 72.91 71.43 71.53 423,132 -0.93(-1.29%)
Sep 07, 2023 71.70 72.52 71.37 72.46 423,421 +0.80(+1.12%)
Sep 06, 2023 71.70 72.03 71.23 71.66 405,579 -0.20(-0.28%)
Sep 05, 2023 73.13 73.21 71.82 71.86 429,324 -1.53(-2.08%)
Sep 01, 2023 73.41 73.73 73.13 73.39 382,704 +0.21(+0.28%)
Aug 31, 2023 73.55 73.78 73.18 73.18 326,471 -0.15(-0.20%)
Aug 30, 2023 73.20 73.82 73.20 73.33 401,266 +0.38(+0.52%)
Aug 29, 2023 72.83 73.23 72.20 72.95 261,522 -0.18(-0.24%)
Aug 28, 2023 72.07 73.15 72.07 73.13 339,806 +1.05(+1.46%)
Aug 25, 2023 72.72 72.81 71.77 72.08 306,151 -0.13(-0.18%)
Aug 24, 2023 72.23 72.99 72.07 72.21 477,281 -0.28(-0.38%)
Aug 23, 2023 72.13 72.49 71.58 72.48 395,719 +0.44(+0.61%)
Aug 22, 2023 71.45 72.30 71.31 72.05 638,500 +1.24(+1.75%)
Aug 21, 2023 70.98 71.22 70.65 70.81 782,833 -0.09(-0.13%)
Aug 18, 2023 70.08 71.23 69.65 70.90 866,589 +0.47(+0.66%)
Aug 17, 2023 71.87 72.15 70.39 70.43 446,060 -1.28(-1.78%)
Aug 16, 2023 72.45 72.89 71.62 71.71 428,099 -0.85(-1.18%)
Aug 15, 2023 72.83 73.14 72.53 72.56 370,843 -0.62(-0.85%)
Aug 14, 2023 72.79 73.52 72.64 73.19 433,934 +0.54(+0.75%)
Aug 11, 2023 72.37 72.68 71.60 72.64 343,831 +0.35(+0.48%)
Aug 10, 2023 72.06 72.82 71.86 72.30 352,403 +0.10(+0.14%)
Aug 09, 2023 72.87 73.17 72.15 72.20 635,926 -0.29(-0.40%)
Aug 08, 2023 74.72 74.99 72.32 72.48 1,186,679 -2.38(-3.18%)
Aug 07, 2023 73.21 75.42 73.21 74.87 1,099,045 +1.83(+2.51%)
Aug 04, 2023 73.37 75.18 72.08 73.04 2,254,235 +5.17(+7.62%)
Aug 03, 2023 68.11 68.20 67.41 67.87 615,843 -0.26(-0.38%)
Aug 02, 2023 68.31 69.05 68.05 68.12 593,750 -0.47(-0.69%)
Aug 01, 2023 68.03 68.95 68.03 68.60 521,876 +0.36(+0.52%)
Jul 31, 2023 68.18 68.47 67.83 68.24 923,365 +0.30(+0.44%)
Jul 28, 2023 67.81 68.16 67.39 67.95 683,232 +0.33(+0.48%)
Jul 27, 2023 68.97 68.97 67.17 67.62 600,848 -1.54(-2.23%)
Jul 26, 2023 69.07 69.87 68.92 69.16 466,930 -0.05(-0.07%)
Jul 25, 2023 68.64 69.28 68.19 69.21 543,244 +0.13(+0.19%)
Jul 24, 2023 69.60 69.95 69.02 69.08 438,611 -0.63(-0.91%)
Jul 21, 2023 69.65 69.87 69.17 69.72 474,266 +0.14(+0.20%)
Jul 20, 2023 69.23 69.70 68.91 69.58 875,576 +0.84(+1.22%)
Jul 19, 2023 69.11 69.23 68.20 68.74 607,096 -0.46(-0.67%)
Jul 18, 2023 69.88 70.33 69.17 69.20 557,034 -0.50(-0.72%)
Jul 17, 2023 68.35 69.84 68.31 69.71 426,947 +1.36(+1.98%)
Jul 14, 2023 69.76 69.76 68.32 68.35 572,946 -1.52(-2.18%)
Jul 13, 2023 69.99 70.41 69.84 69.87 439,518 -0.22(-0.31%)
Jul 12, 2023 70.73 70.80 69.93 70.09 463,377 -0.39(-0.55%)
Jul 11, 2023 70.28 70.66 69.92 70.48 910,619 +0.02(+0.03%)
Jul 10, 2023 70.12 70.87 70.12 70.46 696,688 +0.30(+0.42%)
Jul 07, 2023 70.10 70.66 69.98 70.16 449,874 +0.04(+0.06%)
Jul 06, 2023 69.82 70.55 69.38 70.12 511,214 +0.04(+0.06%)
Jul 05, 2023 70.38 70.71 69.79 70.08 542,211 -0.51(-0.73%)
Jul 03, 2023 70.62 70.94 70.04 70.60 239,534 -0.19(-0.27%)
Jun 30, 2023 70.83 71.15 70.09 70.78 629,299 +0.19(+0.27%)
Jun 29, 2023 69.43 70.78 69.28 70.60 698,460 +1.15(+1.65%)
Jun 28, 2023 69.31 69.48 68.75 69.45 734,083 +0.38(+0.54%)
Jun 27, 2023 68.10 69.55 68.10 69.07 841,288 +0.97(+1.42%)
Jun 26, 2023 66.67 68.17 66.41 68.10 936,917 +1.25(+1.86%)
Jun 23, 2023 67.61 67.82 66.53 66.86 1,147,286 -1.01(-1.49%)
Jun 22, 2023 67.55 68.11 66.97 67.87 765,525 -0.12(-0.17%)
Jun 21, 2023 68.01 68.19 67.41 67.98 1,083,532 -0.06(-0.09%)
Jun 20, 2023 68.54 69.15 67.97 68.04 1,905,923 -0.92(-1.33%)
Jun 16, 2023 67.24 68.99 67.20 68.96 15,310,893 +1.98(+2.95%)
Jun 15, 2023 66.43 67.35 66.37 66.99 1,038,219 +2.85(+4.44%)
May 08, 2023 64.27 64.72 63.65 64.14 479,678 -0.15(-0.23%)
May 05, 2023 63.43 64.55 63.32 64.29 618,715 +1.10(+1.75%)
May 04, 2023 63.66 63.79 62.11 63.18 492,612 -0.68(-1.06%)
May 03, 2023 63.53 64.74 63.53 63.86 616,225 +0.53(+0.84%)
May 02, 2023 63.68 63.73 62.55 63.33 369,984 -0.41(-0.65%)
May 01, 2023 63.66 64.35 63.46 63.74 572,242 +0.10(+0.15%)
Apr 28, 2023 63.27 63.97 63.19 63.64 485,580 +0.39(+0.62%)
Apr 27, 2023 62.42 63.33 62.37 63.25 402,973 +0.80(+1.28%)
Apr 26, 2023 62.26 62.91 62.10 62.45 719,204 +0.04(+0.06%)
Apr 25, 2023 63.06 63.22 62.25 62.41 463,485 -0.85(-1.34%)
Apr 24, 2023 63.01 63.35 62.71 63.26 407,489 +0.26(+0.41%)
Apr 21, 2023 63.00 63.12 62.24 63.00 526,631 +0.12(+0.19%)
Apr 20, 2023 62.94 63.18 62.63 62.89 370,685 -0.24(-0.37%)
Apr 19, 2023 63.44 63.49 62.93 63.12 360,036 -0.33(-0.51%)
Apr 18, 2023 63.60 64.01 63.16 63.45 564,431 +0.33(+0.52%)
Apr 17, 2023 63.18 63.45 62.84 63.12 353,860 -0.01(-0.02%)
Apr 14, 2023 63.45 63.91 62.97 63.13 362,177 -0.69(-1.08%)
Apr 13, 2023 63.16 63.92 62.45 63.82 588,001 +0.81(+1.28%)
Apr 12, 2023 62.44 63.19 62.13 63.01 469,213 +0.72(+1.15%)
Apr 11, 2023 62.16 62.76 62.15 62.29 336,380 +0.31(+0.49%)
Apr 10, 2023 61.24 62.11 61.24 61.99 329,553 +0.64(+1.04%)
Apr 06, 2023 61.59 62.06 61.11 61.35 331,015 -0.20(-0.32%)
Apr 05, 2023 61.64 61.98 61.06 61.55 394,827 -0.26(-0.41%)
Apr 04, 2023 62.71 62.79 61.52 61.80 339,041 -0.87(-1.38%)
Apr 03, 2023 62.24 62.88 62.13 62.67 357,829 +0.54(+0.87%)
Mar 31, 2023 61.94 62.21 61.70 62.13 315,427 +0.50(+0.82%)
Mar 30, 2023 62.08 62.58 61.30 61.62 269,100 -0.27(-0.43%)
Mar 29, 2023 61.63 61.95 61.12 61.89 613,724 +0.50(+0.82%)
Mar 28, 2023 60.47 61.43 60.47 61.39 509,427 +0.83(+1.37%)
Mar 27, 2023 60.87 61.22 60.23 60.56 494,068 +0.19(+0.31%)
Mar 24, 2023 59.67 60.56 59.52 60.37 344,707 +0.35(+0.59%)
Mar 23, 2023 60.09 60.67 59.76 60.02 308,238 -0.11(-0.18%)
Mar 22, 2023 61.71 61.78 60.08 60.13 412,257 -1.60(-2.59%)
Mar 21, 2023 61.68 62.02 61.35 61.72 404,923 +0.75(+1.23%)
Mar 20, 2023 60.50 61.57 60.42 60.97 511,825 +0.82(+1.36%)
Mar 17, 2023 61.95 61.95 60.14 60.16 731,544 -1.85(-2.99%)
Mar 16, 2023 60.69 62.25 60.43 62.01 926,623 +1.17(+1.93%)
Mar 15, 2023 60.48 60.89 59.54 60.84 914,877 +0.27(+0.44%)
Mar 14, 2023 60.89 61.31 59.85 60.57 1,113,037 +0.06(+0.10%)
Mar 13, 2023 59.52 60.87 59.42 60.51 1,058,504 +0.16(+0.26%)
Mar 10, 2023 62.18 62.65 60.25 60.35 902,506 -1.96(-3.15%)
Mar 09, 2023 62.67 63.68 62.07 62.31 1,527,970 +0.71(+1.15%)
Mar 08, 2023 60.73 61.79 60.47 61.60 1,082,833 +0.97(+1.60%)
Mar 07, 2023 60.72 61.37 60.61 60.63 325,480 -0.06(-0.10%)
Mar 06, 2023 61.97 62.20 60.39 60.69 719,450 -1.31(-2.11%)
Mar 03, 2023 61.44 62.12 61.15 62.00 798,565 +0.68(+1.10%)
Mar 02, 2023 60.91 61.80 60.91 61.32 592,302 +0.12(+0.19%)
Mar 01, 2023 59.90 61.33 59.74 61.20 692,525 +1.20(+2.00%)
Feb 28, 2023 60.60 60.89 59.98 60.00 765,833 -0.58(-0.96%)
Feb 27, 2023 59.96 60.82 59.80 60.58 726,642 +0.78(+1.30%)
Feb 24, 2023 59.89 60.45 58.50 59.81 1,126,895 +1.54(+2.65%)
Feb 23, 2023 58.45 59.43 57.99 58.27 417,819 -0.08(-0.13%)
Feb 22, 2023 58.31 59.01 58.25 58.34 385,473 -0.23(-0.39%)
Feb 21, 2023 59.42 59.42 58.21 58.57 375,204 -0.86(-1.45%)
Feb 17, 2023 59.37 59.51 58.86 59.43 464,084 +0.15(+0.25%)
Feb 16, 2023 58.87 60.05 58.71 59.29 371,500 -0.10(-0.17%)
Feb 15, 2023 58.51 59.48 58.31 59.39 309,393 +0.57(+0.97%)
Feb 14, 2023 58.75 59.13 58.37 58.82 491,495 +0.01(+0.02%)
Feb 13, 2023 58.90 59.63 58.62 58.81 392,538 +0.16(+0.27%)
Feb 10, 2023 58.08 58.82 57.99 58.65 227,667 +0.72(+1.24%)
Feb 09, 2023 58.73 58.94 57.74 57.93 366,908 -0.50(-0.86%)
Feb 08, 2023 59.21 59.47 58.39 58.43 308,305 -1.02(-1.72%)
Feb 07, 2023 58.61 59.47 58.32 59.45 473,667 +0.43(+0.73%)
Feb 06, 2023 59.12 59.64 58.80 59.02 658,828 -0.18(-0.30%)
Feb 03, 2023 59.79 60.07 59.08 59.20 265,004 -0.71(-1.18%)
Feb 02, 2023 59.44 60.25 58.23 59.91 1,148,762 +0.45(+0.76%)
Feb 01, 2023 59.54 60.03 59.05 59.45 489,463 -0.30(-0.51%)
Jan 31, 2023 58.93 59.99 58.85 59.76 371,794 +0.80(+1.35%)
Jan 30, 2023 60.19 60.29 58.96 58.96 287,875 -1.10(-1.83%)
Jan 27, 2023 59.92 60.33 59.51 60.06 389,377 +0.22(+0.36%)
Jan 26, 2023 59.83 60.07 59.33 59.85 488,537 +0.44(+0.74%)
Jan 25, 2023 57.32 59.50 56.95 59.41 796,009 +1.75(+3.03%)
Jan 24, 2023 55.97 57.77 55.97 57.66 336,278 +1.06(+1.87%)
Jan 23, 2023 55.58 56.66 55.48 56.60 469,975 +1.08(+1.95%)
Jan 20, 2023 54.85 55.69 54.50 55.52 491,107 +0.92(+1.69%)
Jan 19, 2023 54.99 55.20 54.47 54.59 535,870 -0.67(-1.21%)
Jan 18, 2023 56.23 56.58 55.21 55.26 911,083 -0.89(-1.59%)
Jan 17, 2023 56.45 57.02 56.05 56.16 425,603 -0.31(-0.56%)
Jan 13, 2023 57.01 57.12 56.21 56.47 1,001,839 -1.12(-1.94%)
Jan 12, 2023 58.10 58.21 57.59 57.59 329,794 -0.36(-0.63%)
Jan 11, 2023 56.88 57.96 56.88 57.95 442,601 +1.33(+2.34%)
Jan 10, 2023 56.22 56.75 55.79 56.63 424,768 +0.38(+0.68%)
Jan 09, 2023 57.10 57.13 55.99 56.24 396,850 -0.74(-1.29%)
Jan 06, 2023 56.36 57.36 56.17 56.98 448,796 +1.14(+2.04%)
Jan 05, 2023 56.49 57.13 55.77 55.84 502,175 -0.65(-1.15%)
Jan 04, 2023 56.44 57.12 56.30 56.49 313,245 -0.07(-0.12%)
Jan 03, 2023 57.03 57.03 55.93 56.56 460,912 -0.47(-0.83%)
Dec 30, 2022 56.88 57.13 56.24 57.03 302,535 +0.17(+0.29%)
Dec 29, 2022 56.56 57.18 56.53 56.86 294,674 +0.34(+0.61%)
Dec 28, 2022 57.34 57.48 56.51 56.52 223,370 -0.59(-1.03%)
Dec 27, 2022 57.46 57.73 56.97 57.11 235,973 -0.08(-0.14%)
Dec 23, 2022 57.12 57.24 56.54 57.19 245,317 +0.19(+0.33%)
Dec 22, 2022 57.20 57.32 56.15 57.00 355,992 -0.62(-1.07%)
Dec 21, 2022 56.86 57.65 56.63 57.62 319,094 +1.17(+2.07%)
Dec 20, 2022 56.67 56.93 56.25 56.45 478,649 -0.32(-0.57%)
Dec 19, 2022 57.93 58.33 56.49 56.77 633,058 -1.12(-1.93%)
Dec 16, 2022 57.26 58.15 57.15 57.89 678,314 +0.27(+0.48%)
Dec 15, 2022 58.43 58.54 57.47 57.62 408,670 -1.01(-1.73%)
Dec 14, 2022 58.65 59.22 58.37 58.63 306,714 -0.13(-0.22%)
Dec 13, 2022 60.11 60.40 58.63 58.76 710,675 -0.57(-0.96%)
Dec 12, 2022 58.77 59.59 58.61 59.33 310,038 +0.73(+1.24%)
Dec 09, 2022 59.29 59.70 58.57 58.60 323,246 -0.83(-1.40%)
Dec 08, 2022 59.15 59.78 58.55 59.43 653,876 +1.16(+1.99%)
Dec 07, 2022 59.47 59.98 58.20 58.28 461,422 -1.41(-2.37%)
Dec 06, 2022 60.35 60.42 59.56 59.69 636,455 -0.58(-0.96%)
Dec 05, 2022 60.51 60.76 60.13 60.27 238,011 -0.83(-1.37%)
Dec 02, 2022 59.49 61.18 59.49 61.10 403,886 +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.