Skip to main content

Bwx Technologies Inc (NY: BWXT )

74.16 -0.78 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 74.74 74.80 73.55 74.16 383,782 -0.78(-1.04%)
Sep 20, 2023 75.49 75.94 74.87 74.94 533,408 -0.25(-0.33%)
Sep 19, 2023 76.48 76.93 75.17 75.19 714,135 -1.29(-1.69%)
Sep 18, 2023 75.08 76.89 75.07 76.48 896,348 +1.66(+2.22%)
Sep 15, 2023 74.17 74.86 74.05 74.82 1,686,775 +0.48(+0.65%)
Sep 14, 2023 73.27 74.36 73.22 74.34 657,850 +1.01(+1.38%)
Sep 13, 2023 73.23 73.56 72.98 73.33 466,909 -0.05(-0.07%)
Sep 12, 2023 72.91 73.94 72.76 73.38 539,522 +0.34(+0.47%)
Sep 11, 2023 72.10 73.10 71.55 73.04 381,463 +0.94(+1.30%)
Sep 08, 2023 73.00 73.49 72.00 72.10 419,799 -0.94(-1.29%)
Sep 07, 2023 72.27 73.10 71.94 73.04 420,086 +0.81(+1.12%)
Sep 06, 2023 72.27 72.61 71.80 72.23 402,384 -0.20(-0.28%)
Sep 05, 2023 73.71 73.80 72.39 72.43 425,942 -1.54(-2.08%)
Sep 01, 2023 73.99 74.31 73.71 73.97 379,690 +0.21(+0.28%)
Aug 31, 2023 74.13 74.37 73.76 73.76 323,900 -0.15(-0.20%)
Aug 30, 2023 73.78 74.41 73.78 73.91 398,105 +0.38(+0.52%)
Aug 29, 2023 73.41 73.81 72.78 73.53 259,462 -0.18(-0.24%)
Aug 28, 2023 72.64 73.73 72.64 73.71 337,129 +1.06(+1.46%)
Aug 25, 2023 73.30 73.39 72.34 72.65 303,740 -0.13(-0.18%)
Aug 24, 2023 72.80 73.57 72.64 72.78 473,521 -0.28(-0.38%)
Aug 23, 2023 72.70 73.07 72.15 73.06 392,602 +0.44(+0.61%)
Aug 22, 2023 72.02 72.87 71.88 72.62 633,470 +1.25(+1.75%)
Aug 21, 2023 71.54 71.78 71.21 71.37 776,666 -0.09(-0.13%)
Aug 18, 2023 70.64 71.80 70.21 71.46 859,762 +0.47(+0.66%)
Aug 17, 2023 72.44 72.72 70.95 70.99 442,546 -1.29(-1.78%)
Aug 16, 2023 73.03 73.47 72.19 72.28 424,727 -0.86(-1.18%)
Aug 15, 2023 73.41 73.72 73.11 73.14 367,922 -0.63(-0.85%)
Aug 14, 2023 73.37 74.11 73.21 73.77 430,515 +0.55(+0.75%)
Aug 11, 2023 72.94 73.26 72.16 73.22 341,122 +0.35(+0.48%)
Aug 10, 2023 72.63 73.40 72.43 72.87 349,627 +0.10(+0.14%)
Aug 09, 2023 73.45 73.75 72.72 72.77 630,916 -0.29(-0.40%)
Aug 08, 2023 75.31 75.58 72.89 73.06 1,177,330 -2.40(-3.18%)
Aug 07, 2023 73.79 76.02 73.79 75.46 1,090,387 +1.84(+2.51%)
Aug 04, 2023 73.96 75.78 72.65 73.62 2,236,476 +5.21(+7.62%)
Aug 03, 2023 68.65 68.74 67.94 68.40 610,991 -0.26(-0.38%)
Aug 02, 2023 68.85 69.60 68.59 68.66 589,072 -0.48(-0.69%)
Aug 01, 2023 68.57 69.50 68.57 69.14 517,765 +0.36(+0.52%)
Jul 31, 2023 68.72 69.02 68.36 68.78 916,090 +0.30(+0.44%)
Jul 28, 2023 68.35 68.70 67.93 68.48 677,849 +0.33(+0.48%)
Jul 27, 2023 69.52 69.52 67.70 68.16 596,114 -1.56(-2.23%)
Jul 26, 2023 69.62 70.42 69.47 69.71 463,252 -0.05(-0.07%)
Jul 25, 2023 69.18 69.83 68.73 69.76 538,964 +0.13(+0.19%)
Jul 24, 2023 70.15 70.51 69.57 69.63 435,156 -0.64(-0.91%)
Jul 21, 2023 70.20 70.43 69.72 70.27 470,530 +0.14(+0.20%)
Jul 20, 2023 69.78 70.25 69.46 70.13 868,678 +0.85(+1.22%)
Jul 19, 2023 69.66 69.78 68.74 69.28 602,314 -0.47(-0.67%)
Jul 18, 2023 70.44 70.89 69.72 69.75 552,646 -0.51(-0.72%)
Jul 17, 2023 68.89 70.40 68.85 70.26 423,583 +1.37(+1.98%)
Jul 14, 2023 70.32 70.32 68.86 68.89 568,432 -1.54(-2.18%)
Jul 13, 2023 70.55 70.97 70.40 70.43 436,055 -0.22(-0.31%)
Jul 12, 2023 71.30 71.36 70.48 70.65 459,727 -0.39(-0.55%)
Jul 11, 2023 70.84 71.22 70.48 71.04 903,445 +0.02(+0.03%)
Jul 10, 2023 70.68 71.44 70.68 71.02 691,199 +0.30(+0.42%)
Jul 07, 2023 70.66 71.22 70.53 70.72 446,330 +0.04(+0.06%)
Jul 06, 2023 70.38 71.11 69.93 70.68 507,186 +0.04(+0.06%)
Jul 05, 2023 70.94 71.28 70.35 70.64 537,940 -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.