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 |
| Jul 17, 2023 | $69.11 | $70.62 | $69.07 | $70.48 | 412 665 |
| Jul 14, 2023 | $70.54 | $70.54 | $69.08 | $69.11 | 564 363 |
| Jul 13, 2023 | $70.77 | $71.19 | $70.62 | $70.65 | 434 567 |
| Jul 12, 2023 | $71.52 | $71.59 | $70.71 | $70.87 | 439 526 |
| Jul 11, 2023 | $71.06 | $71.44 | $70.70 | $71.26 | 887 364 |
| Jul 10, 2023 | $70.90 | $71.66 | $70.90 | $71.24 | 672 027 |
| Jul 07, 2023 | $70.88 | $71.45 | $70.76 | $70.94 | 316 984 |
| Jul 06, 2023 | $70.60 | $71.33 | $70.15 | $70.90 | 494 563 |
| Jul 05, 2023 | $71.16 | $71.50 | $70.57 | $70.86 | 525 588 |
| Jul 03, 2023 | $71.40 | $71.73 | $70.82 | $71.25 | 233 240 |
| Jun 30, 2023 | $71.62 | $71.94 | $70.87 | $71.57 | 604 510 |
| Jun 29, 2023 | $70.20 | $71.57 | $70.05 | $71.38 | 602 479 |
| Jun 28, 2023 | $70.08 | $70.25 | $69.51 | $70.22 | 653 999 |
| Jun 27, 2023 | $68.86 | $70.32 | $68.87 | $69.84 | 716 888 |
| Jun 26, 2023 | $67.41 | $68.92 | $67.15 | $68.86 | 631 675 |
| Jun 23, 2023 | $68.36 | $68.56 | $67.41 | $67.60 | 601 026 |
| Jun 22, 2023 | $68.30 | $68.87 | $67.71 | $68.62 | 713 456 |
| Jun 21, 2023 | $68.77 | $68.95 | $68.17 | $68.74 | 919 380 |
| Jun 20, 2023 | $69.30 | $69.92 | $68.73 | $68.80 | 1 865 246 |
| Jun 16, 2023 | $67.99 | $69.76 | $67.95 | $69.73 | 11 325 529 |
| Jun 15, 2023 | $67.17 | $68.10 | $67.11 | $67.73 | 970 213 |
| Jun 14, 2023 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| Jun 13, 2023 | $66.63 | $67.57 | $66.33 | $67.55 | 1 105 528 |
| Jun 12, 2023 | $64.93 | $66.93 | $64.76 | $66.69 | 1 058 939 |
| Jun 09, 2023 | $64.62 | $65.03 | $64.43 | $64.90 | 588 956 |
