NYSE:BWXT
BWX Technologies Inc Stock Price (Quote)
$95.73
-0.0400 (-0.0418%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.35 | $102.85 | Wednesday, 1st May 2024 BWXT stock ended at $95.73. This is 0.0418% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $95.55 to a day high of $97.34. |
| 90 days | $81.42 | $107.08 | |
| 52 weeks | $60.17 | $107.08 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $64.33 | $64.85 | $64.18 | $64.65 | 607 309 |
| Jun 07, 2023 | $64.01 | $64.60 | $63.94 | $64.24 | 776 380 |
| Jun 06, 2023 | $64.30 | $64.78 | $63.79 | $64.08 | 689 727 |
| Jun 05, 2023 | $64.95 | $65.80 | $64.45 | $64.55 | 1 274 183 |
| Jun 02, 2023 | $61.65 | $63.17 | $61.51 | $62.99 | 405 939 |
| Jun 01, 2023 | $60.67 | $61.52 | $60.50 | $61.46 | 363 230 |
| May 31, 2023 | $60.78 | $61.11 | $60.17 | $60.32 | 412 322 |
| May 30, 2023 | $61.95 | $61.95 | $60.84 | $61.06 | 371 707 |
| May 26, 2023 | $61.82 | $62.73 | $61.54 | $61.63 | 510 703 |
| May 25, 2023 | $64.28 | $64.28 | $62.43 | $62.48 | 541 952 |
| May 24, 2023 | $65.17 | $65.15 | $64.27 | $64.46 | 291 871 |
| May 23, 2023 | $65.77 | $65.97 | $65.15 | $65.17 | 302 639 |
| May 22, 2023 | $66.15 | $66.70 | $65.87 | $66.13 | 224 339 |
| May 19, 2023 | $66.87 | $67.16 | $65.94 | $66.15 | 276 141 |
| May 18, 2023 | $66.65 | $66.91 | $65.76 | $66.54 | 390 617 |
| May 17, 2023 | $67.43 | $67.47 | $66.74 | $66.93 | 374 771 |
| May 16, 2023 | $67.06 | $67.14 | $66.31 | $66.89 | 305 504 |
| May 15, 2023 | $66.73 | $67.46 | $66.48 | $67.06 | 375 861 |
| May 12, 2023 | $66.61 | $66.95 | $66.05 | $66.57 | 416 259 |
| May 11, 2023 | $66.58 | $67.18 | $66.10 | $66.48 | 464 108 |
| May 10, 2023 | $67.24 | $67.50 | $66.57 | $66.99 | 676 267 |
| May 09, 2023 | $65.57 | $67.24 | $64.33 | $66.66 | 977 464 |
| May 08, 2023 | $65.21 | $65.67 | $64.59 | $65.08 | 435 596 |
| May 05, 2023 | $64.36 | $65.50 | $64.25 | $65.23 | 541 348 |
| May 04, 2023 | $64.60 | $64.73 | $63.02 | $64.11 | 480 080 |
