NYSE:BWXT
BWX Technologies Inc Stock Price (Quote)
$95.54
-0.190 (-0.198%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.35 | $102.05 | Thursday, 2nd May 2024 BWXT stock ended at $95.54. This is 0.198% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.61% from a day low at $94.93 to a day high of $96.46. |
| 90 days | $81.66 | $107.08 | |
| 52 weeks | $60.17 | $107.08 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $79.71 | $79.95 | $78.76 | $79.50 | 546 637 |
| Jan 12, 2024 | $78.66 | $80.10 | $78.55 | $79.96 | 406 626 |
| Jan 11, 2024 | $78.23 | $78.25 | $77.31 | $78.03 | 395 881 |
| Jan 10, 2024 | $77.04 | $78.40 | $76.40 | $78.11 | 654 017 |
| Jan 09, 2024 | $76.44 | $76.66 | $75.50 | $76.45 | 428 752 |
| Jan 08, 2024 | $74.94 | $76.82 | $74.83 | $76.80 | 514 364 |
| Jan 05, 2024 | $76.02 | $76.08 | $74.84 | $75.06 | 471 616 |
| Jan 04, 2024 | $76.00 | $76.54 | $75.68 | $75.90 | 799 810 |
| Jan 03, 2024 | $76.17 | $76.46 | $75.50 | $75.83 | 500 650 |
| Jan 02, 2024 | $76.58 | $77.14 | $76.19 | $76.34 | 443 878 |
| Dec 29, 2023 | $76.57 | $76.88 | $76.15 | $76.73 | 394 630 |
| Dec 28, 2023 | $76.44 | $77.06 | $76.44 | $76.59 | 222 110 |
| Dec 27, 2023 | $76.84 | $77.08 | $76.43 | $76.64 | 267 572 |
| Dec 26, 2023 | $76.99 | $77.47 | $76.89 | $77.01 | 352 909 |
| Dec 22, 2023 | $77.01 | $77.41 | $76.51 | $77.05 | 830 557 |
| Dec 21, 2023 | $76.59 | $77.26 | $76.43 | $76.70 | 605 536 |
| Dec 20, 2023 | $77.03 | $77.07 | $76.14 | $76.16 | 690 548 |
| Dec 19, 2023 | $77.56 | $77.86 | $76.91 | $77.29 | 477 761 |
| Dec 18, 2023 | $76.62 | $77.81 | $76.60 | $77.56 | 543 043 |
| Dec 15, 2023 | $76.98 | $77.78 | $76.31 | $76.58 | 925 922 |
| Dec 14, 2023 | $79.62 | $79.95 | $77.22 | $77.32 | 985 959 |
| Dec 13, 2023 | $80.03 | $80.24 | $79.43 | $79.89 | 453 582 |
| Dec 12, 2023 | $79.64 | $80.81 | $79.43 | $80.01 | 460 240 |
| Dec 11, 2023 | $79.09 | $79.94 | $79.09 | $79.64 | 674 736 |
| Dec 08, 2023 | $79.90 | $80.37 | $79.06 | $79.24 | 394 753 |
