Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Delayed Price. Currency in USD
59.51-1.04 (-1.72%)
At close: 04:00PM EST
59.51 +0.02 (+0.03%)
After hours: 04:08PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202360.3060.5759.4759.5159.51302,700
Feb 07, 202359.6960.5759.3960.5560.55465,100
Feb 06, 202360.2160.7459.8960.1160.11646,900
Feb 03, 202360.8961.1860.1760.2960.29260,200
Feb 02, 202360.5461.3659.3061.0161.011,128,000
Feb 01, 202360.6461.1460.1460.5560.55480,600
Jan 31, 202360.0261.1059.9360.8660.86358,000
Jan 30, 202361.3061.4060.0560.0560.05282,700
Jan 27, 202361.0261.4460.6161.1761.17382,300
Jan 26, 202360.9361.1860.4260.9560.95479,700
Jan 25, 202358.3860.6058.0060.5060.50781,600
Jan 24, 202357.0058.8457.0058.7258.72330,100
Jan 23, 202356.6057.7056.5057.6457.64461,500
Jan 20, 202355.8656.7255.5056.5456.54482,200
Jan 19, 202356.0056.2255.4755.6055.60526,200
Jan 18, 202357.2757.6256.2356.2856.28894,600
Jan 17, 202357.4958.0757.0857.1957.19417,900
Jan 13, 202358.0658.1857.2557.5157.51983,700
Jan 12, 202359.1759.2858.6558.6558.65323,800
Jan 11, 202357.9359.0357.9359.0259.02434,600
Jan 10, 202357.2657.8056.8257.6757.67417,100
Jan 09, 202358.1558.1857.0357.2857.28389,700
Jan 06, 202357.4058.4257.2158.0358.03440,700
Jan 05, 202357.5358.1856.8056.8756.87493,100
Jan 04, 202357.4858.1757.3457.5357.53307,600
Jan 03, 202358.0858.0856.9757.6057.60452,600
Dec 30, 202257.9358.1857.2858.0858.08297,100
Dec 29, 202257.6058.2357.5857.9157.91289,300
Dec 28, 202258.4058.5457.5557.5657.56219,300
Dec 27, 202258.5258.7958.0258.1658.16231,700
Dec 23, 202258.1758.3057.5958.2458.24240,700
Dec 22, 202258.2558.3857.1858.0558.05349,600
Dec 21, 202257.9158.7157.6758.6858.68313,300
Dec 20, 202257.7157.9857.2957.4957.49470,000
Dec 19, 202259.0059.4057.5357.8257.82621,600
Dec 16, 202258.3259.2258.2158.9658.96666,000
Dec 15, 202259.5159.6258.5358.6858.68401,300
Dec 14, 202259.7360.3159.4559.7159.71301,200
Dec 13, 202261.2261.5159.7159.8459.84697,800
Dec 12, 202259.8560.6959.6960.4260.42304,400
Dec 09, 202260.3860.8059.6559.6859.68317,400
Dec 08, 202260.2460.8859.6360.5360.53642,000
Dec 07, 202260.5761.0959.2759.3559.35453,100
Dec 06, 202261.4661.5360.6660.7960.79624,900
Dec 05, 202261.6361.8861.2461.3861.38233,700
Dec 02, 202260.5962.3160.5962.2362.23396,600
Dec 01, 202261.1861.5760.5861.2561.25423,000
Nov 30, 202260.1960.8959.4860.8960.89352,000
Nov 29, 202260.1360.5259.7060.0560.05246,800
Nov 28, 202260.4160.8359.8560.0360.03391,600
Nov 25, 202260.7661.4060.4060.9460.94150,500
Nov 23, 202259.0360.4958.8060.3060.302,019,500
Nov 22, 202259.2659.4458.7859.0059.00743,000
Nov 21, 202259.0259.6858.9059.0259.02531,200
Nov 18, 202259.3159.3158.2359.0059.00515,500
Nov 18, 20220.22 Dividend
Nov 17, 202259.0059.6058.4958.9558.73417,100
Nov 16, 202259.5160.0558.8359.6859.46622,400
Nov 15, 202258.9860.0158.6359.5159.29970,500
Nov 14, 202260.4960.5258.4658.5058.28704,000
Nov 11, 202262.0062.8460.2460.3960.161,455,200
Nov 10, 202259.3862.2659.3862.1761.941,341,900
Nov 09, 202256.8958.3156.7358.2358.01455,100
Nov 08, 202255.4057.4055.4056.9856.77744,700
Nov 07, 202256.8057.5556.1757.4757.26447,000
Nov 04, 202256.8757.3155.5556.5956.38333,500
Nov 03, 202256.5157.1056.1056.7056.49348,800
Nov 02, 202257.7458.4257.0057.0056.79460,300
Nov 01, 202257.3458.1157.1157.6357.41568,000
Oct 31, 202257.0557.4156.3756.9856.77741,300
Oct 28, 202256.1057.7955.9057.4357.22671,100
Oct 27, 202256.3456.9055.7255.8655.65491,600
Oct 26, 202256.2756.7355.7655.8755.66325,900
Oct 25, 202255.7256.3455.5355.9655.75371,100
Oct 24, 202255.8156.2055.3955.7255.51236,500
Oct 21, 202254.2955.4753.7355.4555.24378,600
Oct 20, 202254.5555.1754.0954.2754.07288,600
Oct 19, 202254.4355.0954.0954.6654.46391,700
Oct 18, 202253.5955.0753.2454.7954.59796,700
Oct 17, 202252.5853.6152.4852.6452.44370,500
Oct 14, 202252.9153.0651.8252.0651.87361,200
Oct 13, 202251.0852.9950.8252.7952.59565,700
Oct 12, 202253.0153.6451.8151.8251.63426,700
Oct 11, 202252.4553.4852.2552.9752.77454,300
Oct 10, 202252.3253.2152.2152.3852.18323,000
Oct 07, 202252.5752.6051.6752.1651.97336,300
Oct 06, 202252.2652.6452.1152.6452.44529,000
Oct 05, 202253.1253.2852.1252.3752.17396,600
Oct 04, 202252.3353.5952.0053.5653.36651,600
Oct 03, 202250.7851.9750.7851.7051.51440,200
Sep 30, 202250.5151.4750.3250.3750.18398,400
Sep 29, 202251.1351.1349.6850.8550.66599,500
Sep 28, 202250.6251.8750.4551.4751.28599,600
Sep 27, 202250.9451.5150.4550.7550.56799,000
Sep 26, 202250.3951.3850.1950.5250.33729,600
Sep 23, 202251.1151.1849.1450.6250.43550,600
Sep 22, 202251.7952.1651.1951.6051.41300,800
Sep 21, 202253.3453.6752.0252.0351.84337,500
Sep 20, 202253.1853.1852.1252.6452.44333,600
Sep 19, 202252.2553.4852.2553.2753.07324,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement