BWXT - BWX Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201950.0750.2549.8149.9649.96393,400
Jun 13, 201949.3150.0849.1050.0550.05433,800
Jun 12, 201949.0649.1048.8549.0549.05284,200
Jun 11, 201949.1949.2948.6349.0949.09730,900
Jun 10, 201948.9249.2648.6148.8048.80370,300
Jun 07, 201948.6248.7648.1848.4448.44345,500
Jun 06, 201948.1348.6047.5548.3348.33286,000
Jun 05, 201948.1848.2147.5747.9847.98708,200
Jun 04, 201947.3248.1147.1448.0048.00247,800
Jun 03, 201946.3747.0446.2446.8646.86451,600
May 31, 201946.4046.5746.0746.5446.54399,100
May 30, 201947.8548.1246.8346.8746.87418,700
May 29, 201947.9748.1847.6947.8847.88585,300
May 28, 201947.8048.2747.7247.9547.95580,300
May 24, 201948.0348.1047.4647.8047.80468,800
May 23, 201947.1548.3746.7547.6747.67815,700
May 22, 201948.4248.4247.8948.0848.08367,200
May 21, 201947.8748.7247.5948.6548.65208,900
May 20, 201947.7647.9547.3547.5447.54251,000
May 17, 201948.6049.0948.1048.1048.10279,400
May 16, 201948.9249.5948.6648.9648.96263,700
May 16, 20190.17 Dividend
May 15, 201948.3049.1148.1448.8348.66350,900
May 14, 201948.3248.9948.1248.9348.76351,800
May 13, 201948.9649.2747.8448.2448.07454,800
May 10, 201949.5549.9948.8549.9549.78431,200
May 09, 201949.9650.0849.2549.8949.72305,400
May 08, 201950.0850.5549.8850.2450.07454,500
May 07, 201950.0050.3549.5350.0049.83475,800
May 06, 201949.2150.6649.2150.5250.34409,000
May 03, 201949.5950.2649.3449.7349.561,137,500
May 02, 201950.6950.6946.0549.7149.541,549,900
May 01, 201951.3651.6750.7050.7050.52432,800
Apr 30, 201951.1151.2950.7751.1050.92522,100
Apr 29, 201950.9151.2650.6051.1450.96215,100
Apr 26, 201951.0151.4150.8350.9250.74293,100
Apr 25, 201951.6351.7150.4451.0650.88460,800
Apr 24, 201952.8752.8751.7951.9751.79274,000
Apr 23, 201952.0253.0651.8752.7052.52453,100
Apr 22, 201951.6452.0151.3851.7051.52288,100
Apr 18, 201951.5752.0251.2551.8951.71182,200
Apr 17, 201952.5552.5951.2951.4351.25348,300
Apr 16, 201952.2752.4551.7552.1852.00354,300
Apr 15, 201952.0752.5751.5552.1351.95443,800
Apr 12, 201951.6252.1351.5852.0551.87351,600
Apr 11, 201950.7851.2150.6451.2151.03598,700
Apr 10, 201950.5850.7250.2450.7250.54264,500
Apr 09, 201950.8450.8450.3250.4550.27411,700
Apr 08, 201950.7151.1550.5051.1550.97383,200
Apr 05, 201950.5451.1850.4350.9050.72377,100
Apr 04, 201950.0050.7750.0050.4550.27317,000
Apr 03, 201950.4450.6549.7149.9649.79300,300
Apr 02, 201950.8250.9749.9950.2050.03425,600
Apr 01, 201949.9750.8649.8550.8450.66402,700
Mar 29, 201949.6650.2549.4349.5849.41493,700
Mar 28, 201948.4549.5848.2649.4149.24743,100
Mar 27, 201948.8148.9248.0748.2348.06741,300
Mar 26, 201948.8848.9248.3848.7848.61356,000
Mar 25, 201948.0848.6047.8548.5148.34351,100
Mar 22, 201949.6249.8148.0848.0847.91309,700
Mar 21, 201949.3950.3049.3449.7949.62227,000
Mar 20, 201950.0250.0649.2449.5749.40484,200
Mar 19, 201950.5250.9249.9450.0049.83762,000
Mar 18, 201949.3650.4549.2950.4050.22707,700
Mar 15, 201949.3349.7449.0649.4049.231,750,800
Mar 14, 201949.5049.6048.8749.0948.92590,700
Mar 13, 201949.7449.8049.2649.5549.38742,700
Mar 12, 201949.0749.9148.8049.6449.47794,800
Mar 11, 201948.3949.1348.0849.0548.88765,500
Mar 08, 201948.7448.7647.9948.7148.54461,600
Mar 08, 20190.17 Dividend
Mar 07, 201948.9649.3448.5549.3048.961,162,000
Mar 06, 201950.3650.6849.0349.0848.74632,100
Mar 05, 201950.4650.9750.3950.4250.07589,900
Mar 04, 201951.9051.9650.3350.4650.111,161,100
Mar 01, 201951.8552.5151.4451.7651.401,027,300
Feb 28, 201953.1953.8952.3352.3551.99805,800
Feb 27, 201953.4453.9453.0053.1352.761,354,100
Feb 26, 201954.7557.7652.1653.0852.712,546,500
Feb 25, 201953.2153.6352.8152.8752.501,168,100
Feb 22, 201952.1553.0552.0253.0352.66544,900
Feb 21, 201951.8052.0451.4551.8851.52522,700
Feb 20, 201951.5051.9751.3151.8451.48545,000
Feb 19, 201951.3351.8451.0951.5451.18541,900
Feb 15, 201950.4051.4650.1451.4551.09547,700
Feb 14, 201949.3750.1249.1150.0949.74529,300
Feb 13, 201949.2449.4848.6649.3949.05453,500
Feb 12, 201948.9649.3148.5249.1348.79471,200
Feb 11, 201948.6048.8848.2248.6248.28740,100
Feb 08, 201948.0848.6547.8448.4248.09503,100
Feb 07, 201948.3748.8047.9948.5948.25547,100
Feb 06, 201948.4148.7748.0748.5348.19444,900
Feb 05, 201948.1048.7047.9348.4048.07848,500
Feb 04, 201946.8648.1146.8048.0547.72715,700
Feb 01, 201946.6146.8546.1546.8046.48529,500
Jan 31, 201946.1646.4845.5346.4246.10636,100
Jan 30, 201945.9546.4144.9645.9445.62507,400
Jan 29, 201945.3445.8645.0045.5945.27550,600
Jan 28, 201944.5045.3444.5045.1744.86536,200
Jan 25, 201944.5345.1544.5345.0844.77392,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...