NYSE:BWXT
BWX Technologies Inc Stock Price (Quote)
$93.48
+0.570 (+0.613%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.69 | $103.49 | Thursday, 18th Apr 2024 BWXT stock ended at $93.48. This is 0.613% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.27% from a day low at $92.69 to a day high of $93.87. |
| 90 days | $78.86 | $107.08 | |
| 52 weeks | $60.17 | $107.08 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $92.75 | $93.87 | $92.69 | $93.48 | 604 732 |
| 2024-04-17 | $93.94 | $94.57 | $92.85 | $92.91 | 429 064 |
| 2024-04-16 | $93.76 | $94.15 | $92.87 | $93.63 | 705 604 |
| 2024-04-15 | $95.77 | $95.94 | $92.84 | $93.85 | 505 617 |
| 2024-04-12 | $96.13 | $96.50 | $93.90 | $94.56 | 926 316 |
| 2024-04-11 | $96.49 | $96.78 | $95.88 | $95.97 | 530 760 |
| 2024-04-10 | $95.99 | $97.08 | $95.69 | $96.50 | 912 198 |
| 2024-04-09 | $99.43 | $99.71 | $96.59 | $97.03 | 773 432 |
| 2024-04-08 | $100.61 | $101.12 | $99.53 | $99.71 | 587 584 |
| 2024-04-05 | $101.03 | $101.60 | $100.35 | $100.47 | 543 273 |
| 2024-04-04 | $101.50 | $102.00 | $100.75 | $101.14 | 606 255 |
| 2024-04-03 | $101.28 | $102.05 | $100.62 | $100.68 | 529 883 |
| 2024-04-02 | $101.59 | $101.89 | $101.04 | $101.56 | 476 233 |
| 2024-04-01 | $102.81 | $102.85 | $101.24 | $101.90 | 482 133 |
| 2024-03-28 | $102.04 | $103.49 | $101.72 | $102.62 | 547 707 |
| 2024-03-27 | $101.25 | $102.13 | $100.81 | $101.93 | 630 631 |
| 2024-03-26 | $101.37 | $101.49 | $99.80 | $100.26 | 528 639 |
| 2024-03-25 | $101.29 | $102.37 | $100.86 | $101.47 | 578 134 |
| 2024-03-22 | $102.09 | $102.93 | $101.20 | $102.54 | 408 383 |
| 2024-03-21 | $100.98 | $101.93 | $100.44 | $101.75 | 279 975 |
| 2024-03-20 | $101.09 | $101.69 | $99.55 | $100.59 | 493 539 |
| 2024-03-19 | $99.98 | $101.10 | $99.69 | $101.09 | 410 911 |
| 2024-03-18 | $99.72 | $100.10 | $99.00 | $99.81 | 597 841 |
| 2024-03-15 | $98.50 | $99.88 | $98.50 | $99.45 | 677 984 |
| 2024-03-14 | $101.34 | $101.51 | $98.13 | $99.35 | 721 318 |
