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 09, 2016 | $32.87 | $33.01 | $32.53 | $32.60 | 383 500 |
| Mar 08, 2016 | $32.74 | $32.97 | $32.30 | $32.73 | 753 800 |
| Mar 07, 2016 | $32.28 | $33.17 | $32.18 | $33.04 | 470 800 |
| Mar 04, 2016 | $32.40 | $32.57 | $32.13 | $32.34 | 366 700 |
| Mar 03, 2016 | $32.45 | $32.53 | $32.14 | $32.47 | 610 000 |
| Mar 02, 2016 | $32.25 | $32.77 | $32.25 | $32.63 | 656 500 |
| Mar 01, 2016 | $31.94 | $32.50 | $31.94 | $32.23 | 500 500 |
| Feb 29, 2016 | $31.78 | $32.29 | $31.69 | $31.81 | 900 000 |
| Feb 26, 2016 | $31.79 | $32.06 | $31.39 | $31.74 | 829 000 |
| Feb 25, 2016 | $30.85 | $31.90 | $30.76 | $31.33 | 955 600 |
| Feb 24, 2016 | $30.81 | $30.87 | $30.31 | $30.64 | 830 000 |
| Feb 23, 2016 | $30.05 | $31.21 | $30.05 | $30.91 | 944 800 |
| Feb 22, 2016 | $29.85 | $30.15 | $29.69 | $30.00 | 1 163 900 |
| Feb 19, 2016 | $29.26 | $29.88 | $29.14 | $29.70 | 583 300 |
| Feb 18, 2016 | $29.32 | $29.59 | $29.21 | $29.28 | 829 600 |
| Feb 17, 2016 | $28.10 | $29.40 | $28.09 | $29.25 | 830 000 |
| Feb 16, 2016 | $27.68 | $28.16 | $27.58 | $27.94 | 658 100 |
| Feb 12, 2016 | $27.24 | $27.54 | $26.89 | $27.32 | 1 204 400 |
| Feb 11, 2016 | $27.10 | $27.36 | $26.91 | $27.02 | 1 063 000 |
| Feb 10, 2016 | $27.63 | $27.81 | $27.40 | $27.42 | 808 800 |
| Feb 09, 2016 | $27.57 | $27.98 | $27.38 | $27.46 | 1 344 700 |
| Feb 08, 2016 | $28.28 | $28.30 | $27.63 | $27.76 | 1 379 400 |
| Feb 05, 2016 | $29.40 | $29.51 | $28.45 | $28.54 | 914 700 |
| Feb 04, 2016 | $30.04 | $30.38 | $29.35 | $29.32 | 1 049 200 |
| Feb 03, 2016 | $30.00 | $30.14 | $29.47 | $30.06 | 695 300 |
