Mail

BWXT - BWX Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 14, 2020	50.53	50.80	49.60	50.44	50.44	341,863
Jul 13, 2020	52.53	52.58	50.80	50.86	50.86	367,200
Jul 10, 2020	51.26	52.18	51.02	52.10	52.10	672,200
Jul 09, 2020	53.42	53.62	51.12	51.40	51.40	457,400
Jul 08, 2020	54.18	54.62	53.51	53.60	53.60	440,200
Jul 07, 2020	55.77	56.24	53.99	54.21	54.21	590,200
Jul 06, 2020	56.84	56.99	55.52	55.99	55.99	488,800
Jul 02, 2020	57.00	57.39	56.01	56.07	56.07	320,700
Jul 01, 2020	56.98	57.47	56.33	56.46	56.46	281,000
Jun 30, 2020	56.19	56.77	55.76	56.64	56.64	490,700
Jun 29, 2020	55.65	56.19	55.49	56.11	56.11	437,600
Jun 26, 2020	55.91	56.57	55.20	55.20	55.20	534,300
Jun 25, 2020	55.40	56.22	54.72	56.19	56.19	503,000
Jun 24, 2020	57.69	57.75	55.87	55.90	55.90	369,500
Jun 23, 2020	59.13	59.26	57.93	57.97	57.97	694,100
Jun 22, 2020	58.80	58.94	58.03	58.63	58.63	265,100
Jun 19, 2020	59.54	60.12	57.97	58.27	58.27	925,500
Jun 18, 2020	59.74	60.05	58.49	58.93	58.93	320,400
Jun 17, 2020	60.00	60.78	59.98	60.25	60.25	393,400
Jun 16, 2020	61.30	61.65	59.57	59.95	59.95	385,800
Jun 15, 2020	57.60	59.98	57.28	59.34	59.34	815,900
Jun 12, 2020	60.97	61.42	57.81	58.79	58.79	579,800
Jun 11, 2020	60.62	61.24	59.35	59.41	59.41	604,500
Jun 10, 2020	63.51	63.51	62.16	62.49	62.49	443,600
Jun 09, 2020	62.67	63.72	61.67	63.11	63.11	335,300
Jun 08, 2020	61.66	63.25	61.20	63.19	63.19	598,200
Jun 05, 2020	62.68	62.68	60.71	61.09	61.09	754,000
Jun 04, 2020	61.88	62.57	60.65	61.18	61.18	656,900
Jun 03, 2020	62.49	63.37	61.64	62.04	62.04	591,600
Jun 02, 2020	62.24	62.36	61.62	62.02	62.02	531,500
Jun 01, 2020	62.58	63.56	61.81	61.94	61.94	620,800
May 29, 2020	62.85	63.15	62.17	62.57	62.57	793,800
May 28, 2020	62.35	65.60	62.35	63.25	63.25	1,571,000
May 27, 2020	61.21	61.82	60.07	61.78	61.78	515,200
May 26, 2020	58.54	59.29	58.28	58.79	58.79	415,600
May 22, 2020	57.27	57.38	56.57	57.05	57.05	446,400
May 21, 2020	57.04	57.80	56.32	57.39	57.39	604,300
May 20, 2020	57.90	58.33	56.84	57.24	57.24	691,200
May 19, 2020	57.62	59.40	57.42	57.42	57.42	644,100
May 18, 2020	56.85	58.15	56.24	57.74	57.74	571,100
May 15, 2020	51.50	55.78	51.14	55.00	55.00	975,900
May 15, 2020	0.19 Dividend
May 14, 2020	53.44	53.65	50.68	51.62	51.43	1,271,100
May 13, 2020	55.38	55.38	53.44	54.05	53.85	703,800
May 12, 2020	58.53	58.71	55.54	55.74	55.53	545,400
May 11, 2020	58.00	58.90	57.28	58.37	58.16	633,500
May 08, 2020	57.00	59.14	56.65	58.59	58.37	877,600
May 07, 2020	57.41	57.48	55.82	56.24	56.03	588,600
May 06, 2020	54.53	56.10	54.21	55.68	55.48	728,100
May 05, 2020	52.83	54.82	52.27	54.15	53.95	771,800
May 04, 2020	51.21	51.94	50.32	51.06	50.87	644,800
May 01, 2020	52.44	52.92	51.28	51.71	51.52	479,200
Apr 30, 2020	53.23	53.63	52.88	53.06	52.86	669,500
Apr 29, 2020	54.16	54.97	53.56	53.75	53.55	583,000
Apr 28, 2020	54.00	54.71	53.33	53.75	53.55	377,000
Apr 27, 2020	51.89	54.09	51.89	53.42	53.22	602,800
Apr 24, 2020	51.96	52.58	51.00	51.71	51.52	521,800
Apr 23, 2020	51.92	52.95	51.50	51.92	51.73	378,300
Apr 22, 2020	51.10	51.97	50.14	51.30	51.11	484,000
Apr 21, 2020	50.88	52.03	49.90	50.36	50.17	399,200
Apr 20, 2020	51.45	52.49	51.35	51.79	51.60	458,900
Apr 17, 2020	52.41	52.91	51.11	52.34	52.15	416,300
Apr 16, 2020	50.40	51.11	50.05	50.92	50.73	518,100
Apr 15, 2020	50.17	50.67	49.72	50.38	50.19	476,600
Apr 14, 2020	50.92	51.63	50.62	51.01	50.82	576,200
Apr 13, 2020	51.14	51.30	49.50	50.36	50.17	578,200
Apr 09, 2020	51.48	52.67	50.76	51.30	51.11	761,100
Apr 08, 2020	50.42	52.40	50.30	50.44	50.25	750,900
Apr 07, 2020	53.13	53.13	50.06	50.17	49.99	883,700
Apr 06, 2020	51.66	52.96	50.73	51.00	50.81	724,300
Apr 03, 2020	50.76	51.58	49.14	50.58	50.39	712,400
Apr 02, 2020	47.30	50.42	47.00	50.23	50.05	884,400
Apr 01, 2020	47.21	49.13	46.76	47.99	47.81	597,000
Mar 31, 2020	47.30	50.03	47.29	48.71	48.53	1,010,100
Mar 30, 2020	46.99	48.21	45.54	47.45	47.28	790,500
Mar 27, 2020	46.88	48.38	46.25	47.17	47.00	1,037,600
Mar 26, 2020	45.36	49.00	45.26	48.38	48.20	1,097,700
Mar 25, 2020	46.20	47.60	44.40	44.77	44.61	816,800
Mar 24, 2020	45.41	48.18	44.32	45.68	45.51	982,200
Mar 23, 2020	42.16	45.18	41.02	43.25	43.09	935,100
Mar 20, 2020	42.92	45.95	42.20	42.79	42.63	876,500
Mar 19, 2020	42.22	45.58	40.40	42.28	42.12	1,161,600
Mar 18, 2020	44.49	50.37	41.12	42.03	41.88	843,000
Mar 17, 2020	49.32	50.43	46.12	47.67	47.49	1,280,600
Mar 16, 2020	48.20	52.35	47.51	48.78	48.60	1,294,000
Mar 13, 2020	52.33	53.70	50.29	52.57	52.38	1,967,600
Mar 12, 2020	45.72	50.88	43.04	49.97	49.79	1,831,000
Mar 11, 2020	48.94	49.87	48.17	48.91	48.73	1,318,800
Mar 10, 2020	47.74	49.32	46.94	49.25	49.07	1,451,400
Mar 09, 2020	48.01	48.82	46.24	46.52	46.35	759,700
Mar 06, 2020	51.08	52.33	50.53	51.66	51.47	654,400
Mar 06, 2020	0.19 Dividend
Mar 05, 2020	53.56	53.76	51.61	52.84	52.46	745,900
Mar 04, 2020	55.53	55.77	53.81	54.76	54.36	927,600
Mar 03, 2020	55.58	56.88	54.03	54.41	54.01	835,900
Mar 02, 2020	55.58	55.70	54.06	55.47	55.07	1,219,100
Feb 28, 2020	54.63	55.98	53.51	54.84	54.44	1,168,600
Feb 27, 2020	60.11	60.11	56.51	56.77	56.36	1,449,900
Feb 26, 2020	61.00	61.78	60.41	61.21	60.77	1,173,600
Feb 25, 2020	66.00	66.00	59.13	60.76	60.32	1,937,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...