Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.