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 |
| Feb 02, 2016 | $29.74 | $30.10 | $29.56 | $29.72 | 613 700 |
| Feb 01, 2016 | $29.93 | $30.12 | $29.60 | $29.92 | 962 000 |
| Jan 29, 2016 | $29.30 | $29.99 | $29.30 | $29.86 | 784 400 |
| Jan 28, 2016 | $29.08 | $29.36 | $29.00 | $29.13 | 547 700 |
| Jan 27, 2016 | $28.45 | $29.38 | $28.44 | $28.78 | 884 400 |
| Jan 26, 2016 | $28.26 | $28.62 | $28.26 | $28.53 | 1 131 700 |
| Jan 25, 2016 | $28.34 | $28.49 | $28.10 | $28.12 | 773 100 |
| Jan 22, 2016 | $28.18 | $28.56 | $28.08 | $28.23 | 909 800 |
| Jan 21, 2016 | $27.85 | $28.23 | $27.74 | $27.80 | 1 314 700 |
| Jan 20, 2016 | $28.12 | $28.17 | $27.18 | $27.71 | 1 710 800 |
| Jan 19, 2016 | $28.85 | $28.99 | $28.10 | $28.37 | 937 500 |
| Jan 15, 2016 | $29.05 | $29.24 | $28.61 | $28.72 | 1 117 700 |
| Jan 14, 2016 | $30.50 | $30.60 | $29.47 | $29.41 | 1 730 000 |
| Jan 13, 2016 | $30.75 | $31.06 | $30.29 | $30.35 | 1 710 400 |
| Jan 12, 2016 | $30.50 | $30.77 | $30.16 | $30.42 | 866 400 |
| Jan 11, 2016 | $30.30 | $30.46 | $30.09 | $30.17 | 830 700 |
| Jan 08, 2016 | $30.80 | $31.02 | $30.21 | $30.21 | 766 200 |
| Jan 07, 2016 | $30.92 | $31.17 | $30.54 | $30.51 | 581 100 |
| Jan 06, 2016 | $31.60 | $31.79 | $31.23 | $31.31 | 659 700 |
| Jan 05, 2016 | $31.56 | $31.98 | $31.38 | $31.77 | 901 600 |
