Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,139.75
+9.25(+0.22%)
Dow Futures
34,079.00
+84.00(+0.25%)
Nasdaq Futures
12,585.00
+39.75(+0.32%)
Russell 2000 Futures
1,954.70
+4.80(+0.25%)
Crude Oil
78.37
-0.10(-0.13%)
Gold
1,878.40
+1.00(+0.05%)

Advertisement

WATCH:

What you need to know from Disney's earnings call

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

59.51

-1.04

(-1.72%)

At close: 04:00PM EST

59.51

+0.02

(+0.03%)

After hours:

04:08PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	60.30	60.57	59.47	59.51	59.51	302,700
Feb 07, 2023	59.69	60.57	59.39	60.55	60.55	465,100
Feb 06, 2023	60.21	60.74	59.89	60.11	60.11	646,900
Feb 03, 2023	60.89	61.18	60.17	60.29	60.29	260,200
Feb 02, 2023	60.54	61.36	59.30	61.01	61.01	1,128,000
Feb 01, 2023	60.64	61.14	60.14	60.55	60.55	480,600
Jan 31, 2023	60.02	61.10	59.93	60.86	60.86	358,000
Jan 30, 2023	61.30	61.40	60.05	60.05	60.05	282,700
Jan 27, 2023	61.02	61.44	60.61	61.17	61.17	382,300
Jan 26, 2023	60.93	61.18	60.42	60.95	60.95	479,700
Jan 25, 2023	58.38	60.60	58.00	60.50	60.50	781,600
Jan 24, 2023	57.00	58.84	57.00	58.72	58.72	330,100
Jan 23, 2023	56.60	57.70	56.50	57.64	57.64	461,500
Jan 20, 2023	55.86	56.72	55.50	56.54	56.54	482,200
Jan 19, 2023	56.00	56.22	55.47	55.60	55.60	526,200
Jan 18, 2023	57.27	57.62	56.23	56.28	56.28	894,600
Jan 17, 2023	57.49	58.07	57.08	57.19	57.19	417,900
Jan 13, 2023	58.06	58.18	57.25	57.51	57.51	983,700
Jan 12, 2023	59.17	59.28	58.65	58.65	58.65	323,800
Jan 11, 2023	57.93	59.03	57.93	59.02	59.02	434,600
Jan 10, 2023	57.26	57.80	56.82	57.67	57.67	417,100
Jan 09, 2023	58.15	58.18	57.03	57.28	57.28	389,700
Jan 06, 2023	57.40	58.42	57.21	58.03	58.03	440,700
Jan 05, 2023	57.53	58.18	56.80	56.87	56.87	493,100
Jan 04, 2023	57.48	58.17	57.34	57.53	57.53	307,600
Jan 03, 2023	58.08	58.08	56.97	57.60	57.60	452,600
Dec 30, 2022	57.93	58.18	57.28	58.08	58.08	297,100
Dec 29, 2022	57.60	58.23	57.58	57.91	57.91	289,300
Dec 28, 2022	58.40	58.54	57.55	57.56	57.56	219,300
Dec 27, 2022	58.52	58.79	58.02	58.16	58.16	231,700
Dec 23, 2022	58.17	58.30	57.59	58.24	58.24	240,700
Dec 22, 2022	58.25	58.38	57.18	58.05	58.05	349,600
Dec 21, 2022	57.91	58.71	57.67	58.68	58.68	313,300
Dec 20, 2022	57.71	57.98	57.29	57.49	57.49	470,000
Dec 19, 2022	59.00	59.40	57.53	57.82	57.82	621,600
Dec 16, 2022	58.32	59.22	58.21	58.96	58.96	666,000
Dec 15, 2022	59.51	59.62	58.53	58.68	58.68	401,300
Dec 14, 2022	59.73	60.31	59.45	59.71	59.71	301,200
Dec 13, 2022	61.22	61.51	59.71	59.84	59.84	697,800
Dec 12, 2022	59.85	60.69	59.69	60.42	60.42	304,400
Dec 09, 2022	60.38	60.80	59.65	59.68	59.68	317,400
Dec 08, 2022	60.24	60.88	59.63	60.53	60.53	642,000
Dec 07, 2022	60.57	61.09	59.27	59.35	59.35	453,100
Dec 06, 2022	61.46	61.53	60.66	60.79	60.79	624,900
Dec 05, 2022	61.63	61.88	61.24	61.38	61.38	233,700
Dec 02, 2022	60.59	62.31	60.59	62.23	62.23	396,600
Dec 01, 2022	61.18	61.57	60.58	61.25	61.25	423,000
Nov 30, 2022	60.19	60.89	59.48	60.89	60.89	352,000
Nov 29, 2022	60.13	60.52	59.70	60.05	60.05	246,800
Nov 28, 2022	60.41	60.83	59.85	60.03	60.03	391,600
Nov 25, 2022	60.76	61.40	60.40	60.94	60.94	150,500
Nov 23, 2022	59.03	60.49	58.80	60.30	60.30	2,019,500
Nov 22, 2022	59.26	59.44	58.78	59.00	59.00	743,000
Nov 21, 2022	59.02	59.68	58.90	59.02	59.02	531,200
Nov 18, 2022	59.31	59.31	58.23	59.00	59.00	515,500
Nov 18, 2022	0.22 Dividend
Nov 17, 2022	59.00	59.60	58.49	58.95	58.73	417,100
Nov 16, 2022	59.51	60.05	58.83	59.68	59.46	622,400
Nov 15, 2022	58.98	60.01	58.63	59.51	59.29	970,500
Nov 14, 2022	60.49	60.52	58.46	58.50	58.28	704,000
Nov 11, 2022	62.00	62.84	60.24	60.39	60.16	1,455,200
Nov 10, 2022	59.38	62.26	59.38	62.17	61.94	1,341,900
Nov 09, 2022	56.89	58.31	56.73	58.23	58.01	455,100
Nov 08, 2022	55.40	57.40	55.40	56.98	56.77	744,700
Nov 07, 2022	56.80	57.55	56.17	57.47	57.26	447,000
Nov 04, 2022	56.87	57.31	55.55	56.59	56.38	333,500
Nov 03, 2022	56.51	57.10	56.10	56.70	56.49	348,800
Nov 02, 2022	57.74	58.42	57.00	57.00	56.79	460,300
Nov 01, 2022	57.34	58.11	57.11	57.63	57.41	568,000
Oct 31, 2022	57.05	57.41	56.37	56.98	56.77	741,300
Oct 28, 2022	56.10	57.79	55.90	57.43	57.22	671,100
Oct 27, 2022	56.34	56.90	55.72	55.86	55.65	491,600
Oct 26, 2022	56.27	56.73	55.76	55.87	55.66	325,900
Oct 25, 2022	55.72	56.34	55.53	55.96	55.75	371,100
Oct 24, 2022	55.81	56.20	55.39	55.72	55.51	236,500
Oct 21, 2022	54.29	55.47	53.73	55.45	55.24	378,600
Oct 20, 2022	54.55	55.17	54.09	54.27	54.07	288,600
Oct 19, 2022	54.43	55.09	54.09	54.66	54.46	391,700
Oct 18, 2022	53.59	55.07	53.24	54.79	54.59	796,700
Oct 17, 2022	52.58	53.61	52.48	52.64	52.44	370,500
Oct 14, 2022	52.91	53.06	51.82	52.06	51.87	361,200
Oct 13, 2022	51.08	52.99	50.82	52.79	52.59	565,700
Oct 12, 2022	53.01	53.64	51.81	51.82	51.63	426,700
Oct 11, 2022	52.45	53.48	52.25	52.97	52.77	454,300
Oct 10, 2022	52.32	53.21	52.21	52.38	52.18	323,000
Oct 07, 2022	52.57	52.60	51.67	52.16	51.97	336,300
Oct 06, 2022	52.26	52.64	52.11	52.64	52.44	529,000
Oct 05, 2022	53.12	53.28	52.12	52.37	52.17	396,600
Oct 04, 2022	52.33	53.59	52.00	53.56	53.36	651,600
Oct 03, 2022	50.78	51.97	50.78	51.70	51.51	440,200
Sep 30, 2022	50.51	51.47	50.32	50.37	50.18	398,400
Sep 29, 2022	51.13	51.13	49.68	50.85	50.66	599,500
Sep 28, 2022	50.62	51.87	50.45	51.47	51.28	599,600
Sep 27, 2022	50.94	51.51	50.45	50.75	50.56	799,000
Sep 26, 2022	50.39	51.38	50.19	50.52	50.33	729,600
Sep 23, 2022	51.11	51.18	49.14	50.62	50.43	550,600
Sep 22, 2022	51.79	52.16	51.19	51.60	51.41	300,800
Sep 21, 2022	53.34	53.67	52.02	52.03	51.84	337,500
Sep 20, 2022	53.18	53.18	52.12	52.64	52.44	333,600
Sep 19, 2022	52.25	53.48	52.25	53.27	53.07	324,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,139.75+9.25(+0.22%)

Dow Futures34,079.00+84.00(+0.25%)

Nasdaq Futures12,585.00+39.75(+0.32%)

Russell 2000 Futures1,954.70+4.80(+0.25%)

Crude Oil78.37-0.10(-0.13%)

Gold1,878.40+1.00(+0.05%)

What you need to know from Disney's earnings call

BWX Technologies, Inc. (BWXT)

S&P Futures
4,139.75
+9.25(+0.22%)

Dow Futures
34,079.00
+84.00(+0.25%)

Nasdaq Futures
12,585.00
+39.75(+0.32%)

Russell 2000 Futures
1,954.70
+4.80(+0.25%)

Crude Oil
78.37
-0.10(-0.13%)

Gold
1,878.40
+1.00(+0.05%)