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 |
| Mar 26, 2024 | $101.37 | $101.49 | $99.80 | $100.26 | 528 639 |
| Mar 25, 2024 | $101.29 | $102.37 | $100.86 | $101.47 | 578 134 |
| Mar 22, 2024 | $102.09 | $102.93 | $101.20 | $102.54 | 408 383 |
| Mar 21, 2024 | $100.98 | $101.93 | $100.44 | $101.75 | 279 975 |
| Mar 20, 2024 | $101.09 | $101.69 | $99.55 | $100.59 | 493 539 |
| Mar 19, 2024 | $99.98 | $101.10 | $99.69 | $101.09 | 410 911 |
| Mar 18, 2024 | $99.72 | $100.10 | $99.00 | $99.81 | 597 841 |
| Mar 15, 2024 | $98.50 | $99.88 | $98.50 | $99.45 | 677 984 |
| Mar 14, 2024 | $101.34 | $101.51 | $98.13 | $99.35 | 721 318 |
| Mar 13, 2024 | $101.25 | $101.86 | $100.62 | $101.24 | 1 074 860 |
| Mar 12, 2024 | $101.71 | $102.03 | $101.00 | $101.29 | 796 944 |
| Mar 11, 2024 | $103.09 | $103.25 | $101.71 | $101.86 | 566 673 |
| Mar 08, 2024 | $105.24 | $105.67 | $102.36 | $103.19 | 745 292 |
| Mar 07, 2024 | $105.50 | $106.49 | $104.96 | $105.55 | 716 851 |
| Mar 06, 2024 | $105.00 | $106.15 | $104.84 | $105.60 | 506 306 |
| Mar 05, 2024 | $106.00 | $107.08 | $104.43 | $104.84 | 600 414 |
| Mar 04, 2024 | $103.06 | $105.11 | $102.83 | $104.38 | 631 048 |
| Mar 01, 2024 | $100.54 | $102.59 | $100.12 | $102.38 | 874 781 |
| Feb 29, 2024 | $102.00 | $102.91 | $98.87 | $100.83 | 945 206 |
| Feb 28, 2024 | $93.31 | $101.11 | $92.05 | $100.77 | 1 698 145 |
| Feb 27, 2024 | $89.22 | $89.94 | $88.68 | $89.28 | 720 552 |
| Feb 26, 2024 | $90.07 | $90.52 | $89.44 | $89.89 | 1 007 494 |
| Feb 23, 2024 | $90.21 | $90.37 | $89.46 | $89.83 | 534 752 |
| Feb 22, 2024 | $88.96 | $90.11 | $88.78 | $90.09 | 467 308 |
| Feb 21, 2024 | $87.79 | $88.64 | $87.61 | $88.47 | 529 762 |
