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 |
| Aug 21, 2023 | $71.54 | $71.78 | $71.21 | $71.37 | 592 966 |
| Aug 18, 2023 | $70.64 | $71.80 | $70.21 | $71.46 | 662 986 |
| Aug 17, 2023 | $72.44 | $72.73 | $70.95 | $70.99 | 442 441 |
| Aug 16, 2023 | $73.03 | $73.47 | $72.19 | $72.28 | 424 422 |
| Aug 15, 2023 | $73.64 | $73.96 | $73.35 | $73.37 | 305 711 |
| Aug 14, 2023 | $73.60 | $74.34 | $73.45 | $74.00 | 415 576 |
| Aug 11, 2023 | $73.17 | $73.49 | $72.39 | $73.45 | 273 261 |
| Aug 10, 2023 | $72.86 | $73.63 | $72.81 | $73.10 | 348 531 |
| Aug 09, 2023 | $73.68 | $73.94 | $72.95 | $73.00 | 628 937 |
| Aug 08, 2023 | $75.55 | $75.82 | $73.12 | $73.29 | 1 036 541 |
| Aug 07, 2023 | $74.02 | $76.23 | $74.05 | $75.70 | 964 303 |
| Aug 04, 2023 | $74.19 | $76.02 | $72.88 | $73.85 | 2 196 886 |
| Aug 03, 2023 | $68.87 | $68.96 | $68.16 | $68.62 | 525 808 |
| Aug 02, 2023 | $69.07 | $69.82 | $68.81 | $68.88 | 586 996 |
| Aug 01, 2023 | $68.79 | $69.72 | $68.86 | $69.36 | 516 052 |
| Jul 31, 2023 | $68.94 | $69.24 | $68.59 | $69.00 | 729 005 |
| Jul 28, 2023 | $68.56 | $68.92 | $68.15 | $68.70 | 645 046 |
| Jul 27, 2023 | $69.74 | $69.65 | $67.91 | $68.37 | 526 173 |
| Jul 26, 2023 | $69.84 | $70.65 | $69.69 | $69.93 | 461 796 |
| Jul 25, 2023 | $69.40 | $70.05 | $68.95 | $69.98 | 537 262 |
| Jul 24, 2023 | $70.37 | $70.73 | $69.79 | $69.85 | 433 791 |
| Jul 21, 2023 | $70.42 | $70.65 | $70.00 | $70.49 | 399 114 |
| Jul 20, 2023 | $70.00 | $70.44 | $69.68 | $70.35 | 816 258 |
| Jul 19, 2023 | $69.88 | $70.00 | $68.96 | $69.50 | 494 207 |
| Jul 18, 2023 | $70.66 | $71.11 | $69.94 | $69.97 | 539 171 |
