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 |
| Oct 31, 2023 | $73.43 | $74.90 | $73.14 | $74.28 | 592 842 |
| Oct 30, 2023 | $74.36 | $74.60 | $72.91 | $73.15 | 475 203 |
| Oct 27, 2023 | $75.57 | $75.68 | $73.36 | $74.01 | 343 547 |
| Oct 26, 2023 | $75.63 | $76.33 | $75.50 | $75.68 | 420 931 |
| Oct 25, 2023 | $75.86 | $76.41 | $75.48 | $75.53 | 389 953 |
| Oct 24, 2023 | $75.97 | $76.21 | $74.97 | $75.29 | 387 337 |
| Oct 23, 2023 | $76.48 | $76.68 | $74.81 | $75.00 | 411 301 |
| Oct 20, 2023 | $76.88 | $77.72 | $76.46 | $76.51 | 579 728 |
| Oct 19, 2023 | $77.17 | $78.12 | $76.88 | $77.18 | 608 638 |
| Oct 18, 2023 | $78.29 | $78.61 | $77.30 | $77.43 | 524 503 |
| Oct 17, 2023 | $77.65 | $79.42 | $77.65 | $78.29 | 642 129 |
| Oct 16, 2023 | $77.63 | $78.82 | $77.47 | $77.97 | 417 938 |
| Oct 13, 2023 | $77.10 | $77.65 | $76.36 | $77.36 | 401 557 |
| Oct 12, 2023 | $77.49 | $77.49 | $76.30 | $76.71 | 338 538 |
| Oct 11, 2023 | $77.06 | $77.44 | $76.91 | $77.38 | 456 620 |
| Oct 10, 2023 | $77.94 | $77.96 | $76.89 | $77.01 | 561 645 |
| Oct 09, 2023 | $74.46 | $77.56 | $74.41 | $77.47 | 611 322 |
| Oct 06, 2023 | $72.76 | $74.43 | $72.55 | $74.08 | 478 097 |
| Oct 05, 2023 | $73.07 | $73.47 | $72.43 | $72.76 | 220 706 |
| Oct 04, 2023 | $72.62 | $73.43 | $72.15 | $73.02 | 275 584 |
| Oct 03, 2023 | $72.53 | $73.38 | $72.53 | $72.84 | 475 045 |
| Oct 02, 2023 | $74.91 | $75.19 | $72.18 | $72.72 | 504 598 |
| Sep 29, 2023 | $75.19 | $75.58 | $74.92 | $74.98 | 474 198 |
| Sep 28, 2023 | $74.65 | $75.34 | $74.55 | $75.06 | 423 469 |
| Sep 27, 2023 | $74.31 | $74.61 | $73.39 | $74.38 | 442 033 |
