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 |
| Sep 26, 2023 | $74.62 | $75.18 | $74.17 | $74.20 | 439 664 |
| Sep 25, 2023 | $73.88 | $75.05 | $73.71 | $74.81 | 557 788 |
| Sep 22, 2023 | $74.12 | $74.70 | $74.04 | $74.07 | 344 277 |
| Sep 21, 2023 | $74.74 | $74.80 | $73.55 | $74.16 | 375 879 |
| Sep 20, 2023 | $75.49 | $75.94 | $74.87 | $74.94 | 529 066 |
| Sep 19, 2023 | $76.48 | $76.93 | $75.17 | $75.19 | 692 050 |
| Sep 18, 2023 | $75.08 | $76.89 | $75.07 | $76.48 | 745 240 |
| Sep 15, 2023 | $74.17 | $74.86 | $74.05 | $74.82 | 721 029 |
| Sep 14, 2023 | $73.27 | $74.34 | $73.24 | $74.34 | 584 395 |
| Sep 13, 2023 | $73.23 | $73.56 | $72.98 | $73.33 | 461 378 |
| Sep 12, 2023 | $72.91 | $73.93 | $72.80 | $73.38 | 539 060 |
| Sep 11, 2023 | $72.10 | $73.10 | $71.55 | $73.04 | 372 561 |
| Sep 08, 2023 | $73.00 | $73.49 | $72.00 | $72.10 | 389 457 |
| Sep 07, 2023 | $72.27 | $73.10 | $71.94 | $73.04 | 414 102 |
| Sep 06, 2023 | $72.27 | $72.61 | $71.80 | $72.23 | 402 370 |
| Sep 05, 2023 | $73.71 | $73.80 | $72.41 | $72.43 | 425 916 |
| Sep 01, 2023 | $73.99 | $74.30 | $73.71 | $73.97 | 379 690 |
| Aug 31, 2023 | $74.13 | $74.33 | $73.76 | $73.76 | 323 528 |
| Aug 30, 2023 | $73.78 | $74.41 | $73.84 | $73.91 | 258 592 |
| Aug 29, 2023 | $73.41 | $73.81 | $72.78 | $73.53 | 259 462 |
| Aug 28, 2023 | $72.64 | $73.73 | $72.64 | $73.71 | 328 101 |
| Aug 25, 2023 | $73.30 | $73.39 | $72.34 | $72.65 | 293 799 |
| Aug 24, 2023 | $72.80 | $73.57 | $72.64 | $72.78 | 409 091 |
| Aug 23, 2023 | $72.70 | $73.07 | $72.15 | $73.06 | 384 781 |
| Aug 22, 2023 | $72.02 | $72.87 | $71.88 | $72.62 | 624 201 |
