Bwx Technologies Inc (NY: BWXT )

63.04 +0.51 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 62.85 63.12 62.61 63.04 310,859 +0.51(+0.82%)
Mar 30, 2023 62.99 63.50 62.20 62.53 265,203 -0.27(-0.43%)
Mar 29, 2023 62.54 62.86 62.02 62.80 604,836 +0.51(+0.82%)
Mar 28, 2023 61.36 62.33 61.36 62.29 502,049 +0.84(+1.37%)
Mar 27, 2023 61.76 62.12 61.12 61.45 486,913 +0.19(+0.31%)
Mar 24, 2023 60.55 61.45 60.40 61.26 339,715 +0.36(+0.59%)
Mar 23, 2023 60.97 61.56 60.63 60.90 303,774 -0.11(-0.18%)
Mar 22, 2023 62.62 62.69 60.96 61.01 406,287 -1.62(-2.59%)
Mar 21, 2023 62.59 62.93 62.25 62.63 399,059 +0.76(+1.23%)
Mar 20, 2023 61.39 62.47 61.31 61.87 504,412 +0.83(+1.36%)
Mar 17, 2023 62.86 62.86 61.02 61.04 720,949 -1.88(-2.99%)
Mar 16, 2023 61.58 63.16 61.32 62.92 913,203 +1.19(+1.93%)
Mar 15, 2023 61.37 61.78 60.41 61.73 901,627 +0.27(+0.44%)
Mar 14, 2023 61.78 62.21 60.73 61.46 1,096,917 +0.06(+0.10%)
Mar 13, 2023 60.39 61.76 60.29 61.40 1,043,174 +0.16(+0.26%)
Mar 10, 2023 63.09 63.58 61.14 61.24 889,435 -1.99(-3.15%)
Mar 09, 2023 63.59 64.62 62.98 63.23 1,505,840 +0.72(+1.15%)
Mar 08, 2023 61.62 62.69 61.35 62.51 1,067,150 +0.99(+1.60%)
Mar 07, 2023 61.61 62.27 61.50 61.52 320,765 -0.06(-0.10%)
Mar 06, 2023 62.88 63.12 61.27 61.58 709,030 -1.33(-2.11%)
Mar 03, 2023 62.34 63.03 62.05 62.91 786,999 +0.69(+1.10%)
Mar 02, 2023 61.80 62.71 61.80 62.22 583,723 +0.12(+0.19%)
Mar 01, 2023 60.78 62.23 60.62 62.10 682,495 +1.22(+2.00%)
Feb 28, 2023 61.49 61.78 60.86 60.89 754,741 -0.59(-0.96%)
Feb 27, 2023 60.85 61.71 60.68 61.47 716,118 +0.79(+1.30%)
Feb 24, 2023 60.77 61.33 59.36 60.69 1,110,574 +1.56(+2.65%)
Feb 23, 2023 59.31 60.31 58.84 59.12 411,767 -0.08(-0.13%)
Feb 22, 2023 59.16 59.88 59.11 59.20 379,890 -0.23(-0.39%)
Feb 21, 2023 60.30 60.30 59.06 59.43 369,770 -0.88(-1.45%)
Feb 17, 2023 60.24 60.39 59.72 60.31 457,362 +0.15(+0.25%)
Feb 16, 2023 59.73 60.94 59.57 60.16 366,120 -0.10(-0.17%)
Feb 15, 2023 59.37 60.36 59.16 60.26 304,912 +0.58(+0.97%)
Feb 14, 2023 59.61 60.00 59.23 59.68 484,376 +0.01(+0.02%)
Feb 13, 2023 59.77 60.51 59.48 59.67 386,853 +0.16(+0.27%)
Feb 10, 2023 58.93 59.68 58.84 59.51 224,370 +0.73(+1.24%)
Feb 09, 2023 59.59 59.80 58.58 58.78 361,594 -0.51(-0.86%)
Feb 08, 2023 60.08 60.35 59.25 59.29 303,839 -1.04(-1.72%)
Feb 07, 2023 59.47 60.35 59.17 60.33 466,807 +0.44(+0.73%)
Feb 06, 2023 59.99 60.52 59.67 59.89 649,286 -0.18(-0.30%)
Feb 03, 2023 60.67 60.96 59.95 60.07 261,166 -0.72(-1.18%)
Feb 02, 2023 60.32 61.14 59.08 60.79 1,132,124 +0.46(+0.76%)
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.