Canada markets close in 2 hours 54 minutes

BWX Technologies, Inc. (BWXT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.71+0.76 (+0.86%)
As of 01:06PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202489.2490.1989.2189.7189.71174,683
May 09, 202488.1189.2087.4588.9488.94566,900
May 08, 202487.3588.8087.1488.0788.07933,300
May 07, 202492.6895.2686.7087.0487.041,983,400
May 06, 202498.0098.9097.7598.8898.88772,100
May 03, 202496.0797.5694.7597.3497.34676,200
May 02, 202496.1396.4694.9395.5495.54572,900
May 01, 202495.9997.4095.5595.7395.73402,500
Apr 30, 202496.7397.3095.5595.7795.77557,000
Apr 29, 202496.1597.6696.0196.9996.99652,500
Apr 26, 202494.8296.4294.5395.9995.99582,700
Apr 25, 202493.4694.9092.7694.6994.69456,200
Apr 24, 202493.8894.5593.4694.1594.15524,100
Apr 23, 202492.8493.8192.8493.7093.70539,700
Apr 22, 202492.1992.5591.6792.3192.31910,000
Apr 19, 202493.8394.0691.3591.6091.60620,300
Apr 18, 202492.7593.8792.6993.4893.48635,100
Apr 17, 202493.9494.5792.8592.9192.91472,500
Apr 16, 202493.7694.1592.8793.6393.63710,800
Apr 15, 202495.7795.9492.8493.8593.85642,600
Apr 12, 202496.1396.5093.9094.5694.56995,400
Apr 11, 202496.4996.7895.8895.9795.97559,700
Apr 10, 202495.9997.0895.6996.5096.50936,700
Apr 09, 202499.4399.7196.5997.0397.03775,200
Apr 08, 2024100.61101.1299.5399.7199.71592,800
Apr 05, 2024101.03101.60100.35100.47100.47679,000
Apr 04, 2024101.50102.00100.74101.14101.14677,700
Apr 03, 2024101.28102.05100.62100.68100.68876,100
Apr 02, 2024101.59101.89101.04101.56101.56491,000
Apr 01, 2024102.81102.85101.24101.90101.90482,100
Mar 28, 2024102.04103.49101.72102.62102.62675,700
Mar 27, 2024101.25102.13100.81101.93101.93640,800
Mar 26, 2024101.37101.5499.80100.26100.26624,200
Mar 25, 2024101.29102.41100.86101.47101.47635,300
Mar 22, 2024102.09102.93101.20102.54102.54503,000
Mar 21, 2024100.98101.93100.44101.75101.75362,400
Mar 20, 2024101.09101.6999.55100.59100.59527,800
Mar 19, 202499.98101.1299.69101.09101.09511,500
Mar 18, 202499.72100.1099.0099.8199.81597,800
Mar 15, 202498.5099.9098.4999.4599.451,534,700
Mar 14, 2024101.34101.5398.1399.3599.35723,400
Mar 13, 2024101.25101.86100.62101.24101.241,158,100
Mar 12, 2024101.71102.03100.92101.29101.29797,800
Mar 11, 2024103.09103.25101.71101.86101.86566,700
Mar 08, 2024105.24105.67102.36103.19103.19764,600
Mar 08, 20240.24 Dividend
Mar 07, 2024105.50106.49104.96105.55105.31720,300
Mar 06, 2024105.00106.15104.84105.60105.36539,500
Mar 05, 2024106.00107.18104.42104.84104.60709,100
Mar 04, 2024103.06105.11102.83104.38104.14648,900
Mar 01, 2024100.54102.59100.12102.38102.15874,800
Feb 29, 2024102.00102.9198.86100.83100.601,129,200
Feb 28, 202493.31101.1191.95100.77100.541,698,500
Feb 27, 202489.2289.9488.6889.2889.08843,100
Feb 26, 202490.0790.5789.4489.8989.691,086,300
Feb 23, 202490.2190.3789.4689.8389.63563,600
Feb 22, 202488.9690.1188.7590.0989.89467,400
Feb 21, 202487.7988.6487.6188.4788.27614,800
Feb 20, 202487.7188.3987.5387.7087.50503,300
Feb 16, 202487.2388.1686.9687.7187.51532,900
Feb 15, 202487.0187.7286.9287.1986.99500,400
Feb 14, 202485.2186.8584.6886.7886.58397,400
Feb 13, 202484.4785.6183.7184.2484.05467,100
Feb 12, 202485.1886.1584.9484.9684.77360,200
Feb 09, 202484.2185.4583.6085.1985.00386,000
Feb 08, 202483.8284.1783.2683.8483.65322,100
Feb 07, 202483.2184.3882.9683.9583.76306,600
Feb 06, 202483.1483.6682.7983.0182.82302,500
Feb 05, 202482.7982.9281.6682.8282.63389,000
Feb 02, 202483.1483.2781.8783.2183.02381,800
Feb 01, 202481.8583.5781.4083.5183.32447,700
Jan 31, 202483.1883.4381.4881.4881.29639,700
Jan 30, 202482.5983.2682.2082.8882.69770,200
Jan 29, 202482.0782.4981.4982.4882.29326,200
Jan 26, 202481.6782.3381.3881.9281.73297,700
Jan 25, 202481.2581.5780.4881.4381.24529,500
Jan 24, 202481.3781.7980.7480.7880.60287,100
Jan 23, 202480.2381.1380.2381.0980.91371,900
Jan 22, 202479.7480.4479.6180.2980.11360,000
Jan 19, 202479.7579.7678.8679.5279.34254,000
Jan 18, 202479.5179.6578.4779.3879.20382,400
Jan 17, 202479.2080.1179.0079.2379.05302,600
Jan 16, 202479.7179.9678.7579.5079.32568,700
Jan 12, 202478.6680.1078.5579.9679.78486,500
Jan 11, 202478.2378.2577.3178.0377.85405,400
Jan 10, 202477.0478.4076.4078.1177.93654,200
Jan 09, 202476.4476.6675.5076.4576.28428,900
Jan 08, 202474.9476.8274.6976.8076.63514,400
Jan 05, 202476.0276.0874.8475.0674.89494,100
Jan 04, 202476.0076.5475.6875.9075.73826,200
Jan 03, 202476.1776.4675.5075.8375.66620,000
Jan 02, 202476.5877.1576.1876.3476.17460,300
Dec 29, 202376.5776.8876.1576.7376.56513,700
Dec 28, 202376.4477.0676.3576.5976.42289,400
Dec 27, 202376.8477.0876.4376.6476.47327,100
Dec 26, 202376.9977.4776.8577.0176.83353,000
Dec 22, 202377.0177.4176.5177.0576.87830,900
Dec 21, 202376.5977.2676.4376.7076.53605,500
Dec 20, 202377.0377.0776.1476.1675.99711,600
Dec 19, 202377.5677.8676.9177.2977.11488,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...