BWXT - BWX Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202050.5350.8049.6050.4450.44341,863
Jul 13, 202052.5352.5850.8050.8650.86367,200
Jul 10, 202051.2652.1851.0252.1052.10672,200
Jul 09, 202053.4253.6251.1251.4051.40457,400
Jul 08, 202054.1854.6253.5153.6053.60440,200
Jul 07, 202055.7756.2453.9954.2154.21590,200
Jul 06, 202056.8456.9955.5255.9955.99488,800
Jul 02, 202057.0057.3956.0156.0756.07320,700
Jul 01, 202056.9857.4756.3356.4656.46281,000
Jun 30, 202056.1956.7755.7656.6456.64490,700
Jun 29, 202055.6556.1955.4956.1156.11437,600
Jun 26, 202055.9156.5755.2055.2055.20534,300
Jun 25, 202055.4056.2254.7256.1956.19503,000
Jun 24, 202057.6957.7555.8755.9055.90369,500
Jun 23, 202059.1359.2657.9357.9757.97694,100
Jun 22, 202058.8058.9458.0358.6358.63265,100
Jun 19, 202059.5460.1257.9758.2758.27925,500
Jun 18, 202059.7460.0558.4958.9358.93320,400
Jun 17, 202060.0060.7859.9860.2560.25393,400
Jun 16, 202061.3061.6559.5759.9559.95385,800
Jun 15, 202057.6059.9857.2859.3459.34815,900
Jun 12, 202060.9761.4257.8158.7958.79579,800
Jun 11, 202060.6261.2459.3559.4159.41604,500
Jun 10, 202063.5163.5162.1662.4962.49443,600
Jun 09, 202062.6763.7261.6763.1163.11335,300
Jun 08, 202061.6663.2561.2063.1963.19598,200
Jun 05, 202062.6862.6860.7161.0961.09754,000
Jun 04, 202061.8862.5760.6561.1861.18656,900
Jun 03, 202062.4963.3761.6462.0462.04591,600
Jun 02, 202062.2462.3661.6262.0262.02531,500
Jun 01, 202062.5863.5661.8161.9461.94620,800
May 29, 202062.8563.1562.1762.5762.57793,800
May 28, 202062.3565.6062.3563.2563.251,571,000
May 27, 202061.2161.8260.0761.7861.78515,200
May 26, 202058.5459.2958.2858.7958.79415,600
May 22, 202057.2757.3856.5757.0557.05446,400
May 21, 202057.0457.8056.3257.3957.39604,300
May 20, 202057.9058.3356.8457.2457.24691,200
May 19, 202057.6259.4057.4257.4257.42644,100
May 18, 202056.8558.1556.2457.7457.74571,100
May 15, 202051.5055.7851.1455.0055.00975,900
May 15, 20200.19 Dividend
May 14, 202053.4453.6550.6851.6251.431,271,100
May 13, 202055.3855.3853.4454.0553.85703,800
May 12, 202058.5358.7155.5455.7455.53545,400
May 11, 202058.0058.9057.2858.3758.16633,500
May 08, 202057.0059.1456.6558.5958.37877,600
May 07, 202057.4157.4855.8256.2456.03588,600
May 06, 202054.5356.1054.2155.6855.48728,100
May 05, 202052.8354.8252.2754.1553.95771,800
May 04, 202051.2151.9450.3251.0650.87644,800
May 01, 202052.4452.9251.2851.7151.52479,200
Apr 30, 202053.2353.6352.8853.0652.86669,500
Apr 29, 202054.1654.9753.5653.7553.55583,000
Apr 28, 202054.0054.7153.3353.7553.55377,000
Apr 27, 202051.8954.0951.8953.4253.22602,800
Apr 24, 202051.9652.5851.0051.7151.52521,800
Apr 23, 202051.9252.9551.5051.9251.73378,300
Apr 22, 202051.1051.9750.1451.3051.11484,000
Apr 21, 202050.8852.0349.9050.3650.17399,200
Apr 20, 202051.4552.4951.3551.7951.60458,900
Apr 17, 202052.4152.9151.1152.3452.15416,300
Apr 16, 202050.4051.1150.0550.9250.73518,100
Apr 15, 202050.1750.6749.7250.3850.19476,600
Apr 14, 202050.9251.6350.6251.0150.82576,200
Apr 13, 202051.1451.3049.5050.3650.17578,200
Apr 09, 202051.4852.6750.7651.3051.11761,100
Apr 08, 202050.4252.4050.3050.4450.25750,900
Apr 07, 202053.1353.1350.0650.1749.99883,700
Apr 06, 202051.6652.9650.7351.0050.81724,300
Apr 03, 202050.7651.5849.1450.5850.39712,400
Apr 02, 202047.3050.4247.0050.2350.05884,400
Apr 01, 202047.2149.1346.7647.9947.81597,000
Mar 31, 202047.3050.0347.2948.7148.531,010,100
Mar 30, 202046.9948.2145.5447.4547.28790,500
Mar 27, 202046.8848.3846.2547.1747.001,037,600
Mar 26, 202045.3649.0045.2648.3848.201,097,700
Mar 25, 202046.2047.6044.4044.7744.61816,800
Mar 24, 202045.4148.1844.3245.6845.51982,200
Mar 23, 202042.1645.1841.0243.2543.09935,100
Mar 20, 202042.9245.9542.2042.7942.63876,500
Mar 19, 202042.2245.5840.4042.2842.121,161,600
Mar 18, 202044.4950.3741.1242.0341.88843,000
Mar 17, 202049.3250.4346.1247.6747.491,280,600
Mar 16, 202048.2052.3547.5148.7848.601,294,000
Mar 13, 202052.3353.7050.2952.5752.381,967,600
Mar 12, 202045.7250.8843.0449.9749.791,831,000
Mar 11, 202048.9449.8748.1748.9148.731,318,800
Mar 10, 202047.7449.3246.9449.2549.071,451,400
Mar 09, 202048.0148.8246.2446.5246.35759,700
Mar 06, 202051.0852.3350.5351.6651.47654,400
Mar 06, 20200.19 Dividend
Mar 05, 202053.5653.7651.6152.8452.46745,900
Mar 04, 202055.5355.7753.8154.7654.36927,600
Mar 03, 202055.5856.8854.0354.4154.01835,900
Mar 02, 202055.5855.7054.0655.4755.071,219,100
Feb 28, 202054.6355.9853.5154.8454.441,168,600
Feb 27, 202060.1160.1156.5156.7756.361,449,900
Feb 26, 202061.0061.7860.4161.2160.771,173,600
Feb 25, 202066.0066.0059.1360.7660.321,937,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...