BWXT

BWX Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
BWX Technologies Inc BWXT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -0.37% 48.27 18:00:04
Open Price Low Price High Price Close Price Prev Close
48.59 48.24 49.53 48.27 48.45
more quote information »

BWXT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.6849.5346.8147.542,172,288-0.41-0.84%
1 Month53.4954.0146.8149.251,050,170-5.22-9.76%
3 Months57.1062.5346.8152.45650,138-8.83-15.46%
6 Months63.9164.9146.8154.55510,788-15.64-24.47%
1 Year57.8568.6846.8157.44440,595-9.58-16.56%
3 Years42.9470.5735.9154.61512,7805.3312.41%
5 Years39.4172.1835.9154.12537,3878.8622.48%

BWXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 48.27 -0.18 -0.37% 48.59 49.53 48.24 803,127
Dec 06 2021 48.45 0.96 2.02% 48.15 49.00 47.835 1,343,711
Dec 03 2021 47.49 -0.68 -1.41% 48.19 48.33 46.83 1,071,060
Dec 02 2021 48.17 1.36 2.91% 47.30 48.62 46.86 2,742,614
Dec 01 2021 46.81 -0.89 -1.87% 48.15 48.99 46.81 4,265,218
Nov 30 2021 47.70 -0.87 -1.79% 48.68 48.68 47.54 1,438,838
Nov 29 2021 48.57 -0.78 -1.58% 49.75 49.75 48.42 705,488
Nov 26 2021 49.35 -1.15 -2.28% 49.84 49.97 48.92 431,726
Nov 24 2021 50.50 -0.73 -1.42% 51.20 51.51 50.43 1,462,567
Nov 23 2021 51.23 -0.18 -0.35% 51.70 52.18 51.04 1,905,178
Nov 22 2021 51.41 0.05 0.1% 51.41 51.96 51.3268 847,236
Nov 19 2021 51.36 -0.11 -0.21% 51.29 51.7095 51.20 376,797
Nov 18 2021 51.47 -0.25 -0.48% 51.44 51.54 50.31 521,953
Nov 17 2021 51.72 -0.33 -0.63% 52.15 52.29 51.64 390,879
Nov 16 2021 52.05 -1.31 -2.46% 53.27 53.57 51.87 458,774
Nov 15 2021 53.36 0.12 0.23% 53.77 54.01 53.19 291,014
Nov 12 2021 53.24 1.17 2.25% 52.13 53.50 52.00 366,984
Nov 11 2021 52.07 -0.59 -1.12% 52.54 52.775 51.90 314,382
Nov 10 2021 52.66 -0.53 -1.0% 53.265 53.69 52.47 548,563
Nov 09 2021 53.19 -0.29 -0.54% 53.49 53.865 53.01 470,254
Nov 08 2021 53.48 -1.60 -2.9% 55.02 55.30 53.31 479,699
See More Historical Prices »


Your Recent History
NYSE
BWXT
BWX Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.