Mail

BWXT - BWX Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	50.07	50.25	49.81	49.96	49.96	393,400
Jun 13, 2019	49.31	50.08	49.10	50.05	50.05	433,800
Jun 12, 2019	49.06	49.10	48.85	49.05	49.05	284,200
Jun 11, 2019	49.19	49.29	48.63	49.09	49.09	730,900
Jun 10, 2019	48.92	49.26	48.61	48.80	48.80	370,300
Jun 07, 2019	48.62	48.76	48.18	48.44	48.44	345,500
Jun 06, 2019	48.13	48.60	47.55	48.33	48.33	286,000
Jun 05, 2019	48.18	48.21	47.57	47.98	47.98	708,200
Jun 04, 2019	47.32	48.11	47.14	48.00	48.00	247,800
Jun 03, 2019	46.37	47.04	46.24	46.86	46.86	451,600
May 31, 2019	46.40	46.57	46.07	46.54	46.54	399,100
May 30, 2019	47.85	48.12	46.83	46.87	46.87	418,700
May 29, 2019	47.97	48.18	47.69	47.88	47.88	585,300
May 28, 2019	47.80	48.27	47.72	47.95	47.95	580,300
May 24, 2019	48.03	48.10	47.46	47.80	47.80	468,800
May 23, 2019	47.15	48.37	46.75	47.67	47.67	815,700
May 22, 2019	48.42	48.42	47.89	48.08	48.08	367,200
May 21, 2019	47.87	48.72	47.59	48.65	48.65	208,900
May 20, 2019	47.76	47.95	47.35	47.54	47.54	251,000
May 17, 2019	48.60	49.09	48.10	48.10	48.10	279,400
May 16, 2019	48.92	49.59	48.66	48.96	48.96	263,700
May 16, 2019	0.17 Dividend
May 15, 2019	48.30	49.11	48.14	48.83	48.66	350,900
May 14, 2019	48.32	48.99	48.12	48.93	48.76	351,800
May 13, 2019	48.96	49.27	47.84	48.24	48.07	454,800
May 10, 2019	49.55	49.99	48.85	49.95	49.78	431,200
May 09, 2019	49.96	50.08	49.25	49.89	49.72	305,400
May 08, 2019	50.08	50.55	49.88	50.24	50.07	454,500
May 07, 2019	50.00	50.35	49.53	50.00	49.83	475,800
May 06, 2019	49.21	50.66	49.21	50.52	50.34	409,000
May 03, 2019	49.59	50.26	49.34	49.73	49.56	1,137,500
May 02, 2019	50.69	50.69	46.05	49.71	49.54	1,549,900
May 01, 2019	51.36	51.67	50.70	50.70	50.52	432,800
Apr 30, 2019	51.11	51.29	50.77	51.10	50.92	522,100
Apr 29, 2019	50.91	51.26	50.60	51.14	50.96	215,100
Apr 26, 2019	51.01	51.41	50.83	50.92	50.74	293,100
Apr 25, 2019	51.63	51.71	50.44	51.06	50.88	460,800
Apr 24, 2019	52.87	52.87	51.79	51.97	51.79	274,000
Apr 23, 2019	52.02	53.06	51.87	52.70	52.52	453,100
Apr 22, 2019	51.64	52.01	51.38	51.70	51.52	288,100
Apr 18, 2019	51.57	52.02	51.25	51.89	51.71	182,200
Apr 17, 2019	52.55	52.59	51.29	51.43	51.25	348,300
Apr 16, 2019	52.27	52.45	51.75	52.18	52.00	354,300
Apr 15, 2019	52.07	52.57	51.55	52.13	51.95	443,800
Apr 12, 2019	51.62	52.13	51.58	52.05	51.87	351,600
Apr 11, 2019	50.78	51.21	50.64	51.21	51.03	598,700
Apr 10, 2019	50.58	50.72	50.24	50.72	50.54	264,500
Apr 09, 2019	50.84	50.84	50.32	50.45	50.27	411,700
Apr 08, 2019	50.71	51.15	50.50	51.15	50.97	383,200
Apr 05, 2019	50.54	51.18	50.43	50.90	50.72	377,100
Apr 04, 2019	50.00	50.77	50.00	50.45	50.27	317,000
Apr 03, 2019	50.44	50.65	49.71	49.96	49.79	300,300
Apr 02, 2019	50.82	50.97	49.99	50.20	50.03	425,600
Apr 01, 2019	49.97	50.86	49.85	50.84	50.66	402,700
Mar 29, 2019	49.66	50.25	49.43	49.58	49.41	493,700
Mar 28, 2019	48.45	49.58	48.26	49.41	49.24	743,100
Mar 27, 2019	48.81	48.92	48.07	48.23	48.06	741,300
Mar 26, 2019	48.88	48.92	48.38	48.78	48.61	356,000
Mar 25, 2019	48.08	48.60	47.85	48.51	48.34	351,100
Mar 22, 2019	49.62	49.81	48.08	48.08	47.91	309,700
Mar 21, 2019	49.39	50.30	49.34	49.79	49.62	227,000
Mar 20, 2019	50.02	50.06	49.24	49.57	49.40	484,200
Mar 19, 2019	50.52	50.92	49.94	50.00	49.83	762,000
Mar 18, 2019	49.36	50.45	49.29	50.40	50.22	707,700
Mar 15, 2019	49.33	49.74	49.06	49.40	49.23	1,750,800
Mar 14, 2019	49.50	49.60	48.87	49.09	48.92	590,700
Mar 13, 2019	49.74	49.80	49.26	49.55	49.38	742,700
Mar 12, 2019	49.07	49.91	48.80	49.64	49.47	794,800
Mar 11, 2019	48.39	49.13	48.08	49.05	48.88	765,500
Mar 08, 2019	48.74	48.76	47.99	48.71	48.54	461,600
Mar 08, 2019	0.17 Dividend
Mar 07, 2019	48.96	49.34	48.55	49.30	48.96	1,162,000
Mar 06, 2019	50.36	50.68	49.03	49.08	48.74	632,100
Mar 05, 2019	50.46	50.97	50.39	50.42	50.07	589,900
Mar 04, 2019	51.90	51.96	50.33	50.46	50.11	1,161,100
Mar 01, 2019	51.85	52.51	51.44	51.76	51.40	1,027,300
Feb 28, 2019	53.19	53.89	52.33	52.35	51.99	805,800
Feb 27, 2019	53.44	53.94	53.00	53.13	52.76	1,354,100
Feb 26, 2019	54.75	57.76	52.16	53.08	52.71	2,546,500
Feb 25, 2019	53.21	53.63	52.81	52.87	52.50	1,168,100
Feb 22, 2019	52.15	53.05	52.02	53.03	52.66	544,900
Feb 21, 2019	51.80	52.04	51.45	51.88	51.52	522,700
Feb 20, 2019	51.50	51.97	51.31	51.84	51.48	545,000
Feb 19, 2019	51.33	51.84	51.09	51.54	51.18	541,900
Feb 15, 2019	50.40	51.46	50.14	51.45	51.09	547,700
Feb 14, 2019	49.37	50.12	49.11	50.09	49.74	529,300
Feb 13, 2019	49.24	49.48	48.66	49.39	49.05	453,500
Feb 12, 2019	48.96	49.31	48.52	49.13	48.79	471,200
Feb 11, 2019	48.60	48.88	48.22	48.62	48.28	740,100
Feb 08, 2019	48.08	48.65	47.84	48.42	48.09	503,100
Feb 07, 2019	48.37	48.80	47.99	48.59	48.25	547,100
Feb 06, 2019	48.41	48.77	48.07	48.53	48.19	444,900
Feb 05, 2019	48.10	48.70	47.93	48.40	48.07	848,500
Feb 04, 2019	46.86	48.11	46.80	48.05	47.72	715,700
Feb 01, 2019	46.61	46.85	46.15	46.80	46.48	529,500
Jan 31, 2019	46.16	46.48	45.53	46.42	46.10	636,100
Jan 30, 2019	45.95	46.41	44.96	45.94	45.62	507,400
Jan 29, 2019	45.34	45.86	45.00	45.59	45.27	550,600
Jan 28, 2019	44.50	45.34	44.50	45.17	44.86	536,200
Jan 25, 2019	44.53	45.15	44.53	45.08	44.77	392,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...