Bwx Technologies Inc (NY: BWXT )

48.04 USD -0.38 (-0.78%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 47.63 48.18 46.80 48.04 940,348 -0.38(-0.78%)
Jan 21, 2022 48.28 49.13 48.08 48.42 983,103 -0.20(-0.41%)
Jan 20, 2022 49.64 49.90 48.52 48.62 693,279 -0.56(-1.14%)
Jan 19, 2022 48.95 49.66 48.51 49.18 718,260 +0.72(+1.49%)
Jan 18, 2022 48.00 48.81 47.49 48.46 660,175 +0.16(+0.33%)
Jan 14, 2022 48.30 0 +0.17(+0.35%)
Jan 13, 2022 47.40 48.89 46.40 48.13 1,055,016 -0.01(-0.02%)
Jan 12, 2022 48.44 49.00 47.90 48.14 522,675 -0.68(-1.39%)
Jan 11, 2022 48.52 48.89 48.07 48.82 540,481 +0.52(+1.08%)
Jan 10, 2022 49.26 49.30 48.11 48.30 757,216 -0.73(-1.49%)
Jan 07, 2022 48.36 49.30 48.30 49.03 562,855 +0.83(+1.72%)
Jan 06, 2022 48.09 48.56 47.24 48.20 536,631 +0.36(+0.75%)
Jan 05, 2022 49.10 49.35 47.77 47.84 569,626 -1.34(-2.72%)
Jan 04, 2022 48.70 49.20 48.60 49.18 732,125 +0.65(+1.34%)
Jan 03, 2022 48.00 48.75 48.00 48.53 430,061 +0.65(+1.36%)
Dec 31, 2021 47.84 48.38 47.66 47.88 419,860 -0.14(-0.29%)
Dec 30, 2021 48.20 48.73 47.98 48.02 291,336 -0.17(-0.35%)
Dec 29, 2021 48.24 48.32 48.00 48.19 264,837 +0.01(+0.02%)
Dec 28, 2021 47.77 48.51 47.61 48.18 601,444 +0.22(+0.46%)
Dec 27, 2021 47.91 48.03 47.49 47.96 368,796 +0.11(+0.23%)
Dec 23, 2021 47.28 48.15 47.11 47.85 368,861 +0.68(+1.44%)
Dec 22, 2021 47.55 47.80 47.13 47.17 339,438 -0.38(-0.80%)
Dec 21, 2021 46.56 48.13 46.56 47.55 555,924 +1.30(+2.81%)
Dec 20, 2021 46.70 46.82 45.50 46.25 948,660 -1.14(-2.41%)
Dec 17, 2021 47.72 48.63 47.15 47.39 1,226,331 -0.50(-1.04%)
Dec 16, 2021 48.23 48.73 47.89 47.89 973,610 -0.18(-0.37%)
Dec 15, 2021 47.68 48.20 46.91 48.07 703,139 +0.41(+0.86%)
Dec 14, 2021 47.37 48.43 47.37 47.66 734,184 -0.14(-0.29%)
Dec 13, 2021 47.63 48.22 47.63 47.80 702,222 -0.03(-0.06%)
Dec 10, 2021 48.14 48.51 47.42 47.83 633,221 -0.06(-0.13%)
Dec 09, 2021 47.89 48.37 47.30 47.89 1,081,958 -0.33(-0.68%)
Dec 08, 2021 48.27 48.76 48.10 48.22 956,177 -0.05(-0.10%)
Dec 07, 2021 48.59 49.53 48.24 48.27 803,365 -0.18(-0.37%)
Dec 06, 2021 48.15 49.00 47.83 48.45 1,343,711 +0.96(+2.02%)
Dec 03, 2021 48.19 48.33 46.83 47.49 1,071,060 -0.68(-1.41%)
Dec 02, 2021 47.30 48.62 46.86 48.17 2,742,614 +1.36(+2.91%)
Dec 01, 2021 48.15 48.99 46.80 46.81 4,265,220 -0.89(-1.87%)
Nov 30, 2021 48.68 48.68 47.54 47.70 1,440,438 -0.87(-1.79%)
Nov 29, 2021 49.75 49.75 48.42 48.57 705,388 -0.78(-1.58%)
Nov 26, 2021 49.84 49.97 48.92 49.35 431,726 -1.15(-2.28%)
Nov 24, 2021 51.20 51.51 50.43 50.50 1,462,567 -0.73(-1.42%)
Nov 23, 2021 51.70 52.18 51.04 51.23 1,905,178 -0.18(-0.35%)
Nov 22, 2021 51.41 51.96 51.33 51.41 848,280 +0.05(+0.10%)
Nov 19, 2021 51.29 51.71 51.20 51.36 376,797 -0.11(-0.21%)
Nov 18, 2021 51.44 51.51 50.31 51.47 521,953 -0.25(-0.48%)
Nov 17, 2021 52.10 52.29 51.64 51.72 390,879 -0.33(-0.63%)
Nov 16, 2021 53.27 53.57 51.87 52.05 458,775 -1.31(-2.46%)
Nov 15, 2021 53.77 54.01 53.19 53.36 291,014 +0.12(+0.23%)
Nov 12, 2021 52.13 53.50 52.00 53.24 367,282 +1.17(+2.25%)
Nov 11, 2021 52.54 52.78 51.90 52.07 314,382 -0.59(-1.12%)
Nov 10, 2021 53.26 52.66 548,563 -0.53(-1.00%)
Nov 09, 2021 53.49 53.87 53.01 53.19 470,254 -0.29(-0.54%)
Nov 08, 2021 55.02 55.29 53.31 53.48 479,699 -1.60(-2.90%)
Nov 05, 2021 54.77 55.53 54.46 55.08 599,698 +0.71(+1.31%)
Nov 04, 2021 55.28 55.50 54.00 54.37 429,870 -0.48(-0.88%)
Nov 03, 2021 53.00 55.04 52.86 54.85 537,065 +1.62(+3.04%)
Nov 02, 2021 52.00 53.46 50.82 53.23 1,105,749 -4.38(-7.60%)
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.