Skip to main content

Bwx Technologies Inc (NY: BWXT )

90.09 +1.62 (+1.83%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 87.79 88.64 87.61 88.47 614,755 +0.77(+0.88%)
Feb 20, 2024 87.71 88.39 87.53 87.70 503,337 -0.01(-0.01%)
Feb 16, 2024 87.23 88.16 86.96 87.71 532,895 +0.52(+0.60%)
Feb 15, 2024 87.01 87.72 86.92 87.19 500,449 +0.41(+0.47%)
Feb 14, 2024 85.21 86.85 84.68 86.78 397,402 +2.54(+3.02%)
Feb 13, 2024 84.47 85.61 83.71 84.24 467,090 -0.72(-0.85%)
Feb 12, 2024 85.18 86.15 84.94 84.96 359,581 -0.23(-0.27%)
Feb 09, 2024 84.21 85.45 83.60 85.19 386,042 +1.35(+1.61%)
Feb 08, 2024 83.82 84.17 83.26 83.84 322,095 -0.11(-0.13%)
Feb 07, 2024 83.21 84.38 82.96 83.95 306,574 +0.94(+1.13%)
Feb 06, 2024 83.14 83.66 82.79 83.01 302,539 +0.19(+0.23%)
Feb 05, 2024 82.79 82.92 81.66 82.82 388,979 -0.39(-0.47%)
Feb 02, 2024 83.14 83.27 81.87 83.21 381,816 -0.30(-0.36%)
Feb 01, 2024 81.85 83.57 81.40 83.51 447,692 +2.03(+2.49%)
Jan 31, 2024 83.18 83.43 81.48 81.48 639,723 -1.40(-1.69%)
Jan 30, 2024 82.59 83.26 82.20 82.88 770,247 +0.40(+0.48%)
Jan 29, 2024 82.07 82.49 81.48 82.48 326,181 +0.56(+0.68%)
Jan 26, 2024 81.67 82.33 81.38 81.92 297,660 +0.49(+0.60%)
Jan 25, 2024 81.25 81.57 80.48 81.43 529,532 +0.65(+0.80%)
Jan 24, 2024 81.37 81.79 80.74 80.78 287,133 -0.31(-0.38%)
Jan 23, 2024 80.23 81.13 80.23 81.09 374,187 +0.80(+1.00%)
Jan 22, 2024 79.74 80.44 79.61 80.29 360,016 +0.77(+0.97%)
Jan 19, 2024 79.75 79.76 78.86 79.52 253,956 +0.14(+0.18%)
Jan 18, 2024 79.51 79.65 78.47 79.38 382,369 +0.15(+0.19%)
Jan 17, 2024 79.20 80.11 79.00 79.23 302,600 -0.27(-0.34%)
Jan 16, 2024 79.71 79.96 78.75 79.50 568,693 -0.46(-0.58%)
Jan 12, 2024 78.66 80.10 78.55 79.96 486,550 +1.93(+2.47%)
Jan 11, 2024 78.23 78.25 77.31 78.03 405,373 -0.08(-0.10%)
Jan 10, 2024 77.04 78.39 76.40 78.11 654,178 +1.66(+2.17%)
Jan 09, 2024 76.44 76.44 75.50 76.45 428,864 -0.35(-0.46%)
Jan 08, 2024 74.94 76.82 74.69 76.80 514,406 +1.74(+2.32%)
Jan 05, 2024 76.02 76.08 74.84 75.06 494,096 -0.84(-1.11%)
Jan 04, 2024 76.00 76.54 75.68 75.90 826,176 +0.07(+0.09%)
Jan 03, 2024 76.17 76.46 75.50 75.83 620,051 -0.51(-0.67%)
Jan 02, 2024 76.58 77.15 76.18 76.34 460,254 -0.39(-0.51%)
Dec 29, 2023 76.57 76.88 76.15 76.73 513,746 +0.14(+0.18%)
Dec 28, 2023 76.44 77.06 76.35 76.59 289,389 -0.05(-0.07%)
Dec 27, 2023 76.84 77.08 76.43 76.64 327,079 -0.37(-0.48%)
Dec 26, 2023 76.99 77.47 76.85 77.01 352,994 -0.04(-0.05%)
Dec 22, 2023 77.01 77.41 76.51 77.05 830,878 +0.35(+0.46%)
Dec 21, 2023 76.59 77.25 76.43 76.70 605,541 +0.54(+0.71%)
Dec 20, 2023 77.03 77.07 76.14 76.16 711,606 -1.13(-1.46%)
Dec 19, 2023 77.56 77.86 76.91 77.29 488,019 -0.27(-0.35%)
Dec 18, 2023 76.62 77.82 76.60 77.56 543,045 +0.98(+1.28%)
Dec 15, 2023 76.98 77.80 76.31 76.58 1,583,042 -0.74(-0.96%)
Dec 14, 2023 79.62 79.95 77.22 77.32 1,001,706 -2.57(-3.22%)
Dec 13, 2023 80.03 80.24 79.43 79.89 467,983 -0.12(-0.15%)
Dec 12, 2023 79.64 80.81 79.43 80.01 460,520 +0.37(+0.46%)
Dec 11, 2023 79.09 79.94 79.09 79.64 697,457 +0.40(+0.50%)
Dec 08, 2023 79.90 80.37 79.06 79.24 402,292 -0.45(-0.56%)
Dec 07, 2023 80.72 81.04 79.50 79.69 338,190 -0.91(-1.13%)
Dec 06, 2023 79.84 80.65 79.84 80.60 369,903 +0.65(+0.81%)
Dec 05, 2023 81.31 81.66 79.74 79.95 541,950 -1.50(-1.84%)
Dec 04, 2023 78.74 81.61 78.74 81.45 698,824 +2.62(+3.32%)
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.