BWXT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 87.04 | -11.84 | -11.97% | 96.94 | 96.94 | 86.70 | 1,983,053 |
May 06 2024 | 98.88 | 1.54 | 1.58% | 98.00 | 98.90 | 97.75 | 772,077 |
May 03 2024 | 97.34 | 1.80 | 1.88% | 96.07 | 97.555 | 94.75 | 676,175 |
May 02 2024 | 95.54 | -0.19 | -0.20% | 96.13 | 96.455 | 94.925 | 572,867 |
May 01 2024 | 95.73 | -0.04 | -0.04% | 95.99 | 97.40 | 95.55 | 402,512 |
Apr 30 2024 | 95.77 | -1.22 | -1.26% | 96.73 | 97.30 | 95.55 | 557,026 |
Apr 29 2024 | 96.99 | 1.00 | 1.04% | 96.15 | 97.6593 | 96.01 | 652,459 |
Apr 26 2024 | 95.99 | 1.30 | 1.37% | 94.82 | 96.42 | 94.53 | 582,815 |
Apr 25 2024 | 94.69 | 0.54 | 0.57% | 93.46 | 94.90 | 92.76 | 456,213 |
Apr 24 2024 | 94.15 | 0.45 | 0.48% | 93.88 | 94.55 | 93.40 | 524,123 |
Apr 23 2024 | 93.70 | 1.39 | 1.51% | 92.84 | 93.81 | 92.84 | 539,629 |
Apr 22 2024 | 92.31 | 0.71 | 0.78% | 92.19 | 92.55 | 91.67 | 909,876 |
Apr 19 2024 | 91.60 | -1.88 | -2.01% | 93.83 | 94.06 | 91.345 | 620,724 |
Apr 18 2024 | 93.48 | 0.57 | 0.61% | 92.75 | 93.865 | 92.69 | 635,097 |
Apr 17 2024 | 92.91 | -0.72 | -0.77% | 93.94 | 94.5703 | 92.85 | 472,529 |
Apr 16 2024 | 93.63 | -0.22 | -0.23% | 93.76 | 94.15 | 92.87 | 710,949 |
Apr 15 2024 | 93.85 | -0.71 | -0.75% | 95.77 | 95.94 | 92.84 | 642,614 |
Apr 12 2024 | 94.56 | -1.41 | -1.47% | 96.13 | 96.495 | 93.90 | 995,433 |
Apr 11 2024 | 95.97 | -0.53 | -0.55% | 96.49 | 96.78 | 95.88 | 559,724 |
Apr 10 2024 | 96.50 | -0.53 | -0.55% | 95.99 | 97.08 | 95.69 | 936,666 |
Apr 09 2024 | 97.03 | -2.68 | -2.69% | 99.43 | 99.71 | 96.59 | 775,315 |
Apr 08 2024 | 99.71 | -0.76 | -0.76% | 100.61 | 101.20 | 99.53 | 592,816 |
Apr 05 2024 | 100.47 | -0.67 | -0.66% | 101.14 | 101.60 | 100.35 | 679,004 |
Apr 04 2024 | 101.14 | 0.46 | 0.46% | 101.50 | 102.00 | 100.74 | 677,686 |
Apr 03 2024 | 100.68 | -0.88 | -0.87% | 101.28 | 102.05 | 100.62 | 876,118 |
Apr 02 2024 | 101.56 | -0.34 | -0.33% | 101.59 | 101.89 | 101.04 | 490,984 |
Apr 01 2024 | 101.90 | -0.72 | -0.70% | 102.81 | 103.00 | 101.235 | 482,143 |
Mar 28 2024 | 102.62 | 0.69 | 0.68% | 102.04 | 103.49 | 101.715 | 675,683 |
Mar 27 2024 | 101.93 | 1.67 | 1.67% | 101.25 | 102.13 | 100.81 | 640,803 |
Mar 26 2024 | 100.26 | -1.21 | -1.19% | 101.94 | 101.94 | 99.795 | 623,051 |
Mar 25 2024 | 101.47 | -1.07 | -1.04% | 101.39 | 102.41 | 100.86 | 635,295 |
Mar 22 2024 | 102.54 | 0.79 | 0.78% | 102.09 | 102.93 | 101.20 | 503,017 |
Mar 21 2024 | 101.75 | 1.16 | 1.15% | 100.98 | 101.93 | 100.4401 | 362,417 |
Mar 20 2024 | 100.59 | -0.50 | -0.49% | 101.09 | 101.69 | 99.545 | 527,774 |
Mar 19 2024 | 101.09 | 1.28 | 1.28% | 99.98 | 101.12 | 99.69 | 511,579 |
Mar 18 2024 | 99.81 | 0.36 | 0.36% | 99.72 | 100.10 | 99.00 | 597,891 |
Mar 15 2024 | 99.45 | 0.10 | 0.10% | 98.50 | 99.90 | 98.49 | 1,532,298 |
Mar 14 2024 | 99.35 | -1.89 | -1.87% | 101.34 | 101.525 | 98.125 | 723,387 |
Mar 13 2024 | 101.24 | -0.05 | -0.05% | 101.25 | 101.855 | 100.62 | 1,158,145 |
Mar 12 2024 | 101.29 | -0.57 | -0.56% | 101.71 | 102.0318 | 100.92 | 797,836 |
Mar 11 2024 | 101.86 | -1.33 | -1.29% | 103.09 | 103.25 | 101.71 | 566,685 |
Mar 08 2024 | 103.19 | -2.36 | -2.24% | 105.50 | 105.665 | 102.355 | 764,611 |
Mar 07 2024 | 105.55 | -0.05 | -0.05% | 105.50 | 106.49 | 104.96 | 720,293 |
Mar 06 2024 | 105.60 | 0.76 | 0.72% | 105.64 | 106.15 | 104.84 | 537,952 |
Mar 05 2024 | 104.84 | 0.46 | 0.44% | 106.00 | 107.18 | 104.42 | 709,141 |
Mar 04 2024 | 104.38 | 2.00 | 1.95% | 103.06 | 105.1099 | 102.83 | 648,393 |
Mar 01 2024 | 102.38 | 1.55 | 1.54% | 100.54 | 102.59 | 100.12 | 874,896 |
Feb 29 2024 | 100.83 | 0.06 | 0.06% | 102.00 | 102.914 | 98.86 | 1,129,182 |
Feb 28 2024 | 100.77 | 11.49 | 12.87% | 93.31 | 101.11 | 91.95 | 1,696,901 |
Feb 27 2024 | 89.28 | -0.61 | -0.68% | 89.22 | 89.94 | 88.68 | 842,019 |
Feb 26 2024 | 89.89 | 0.06 | 0.07% | 90.07 | 90.57 | 89.44 | 1,086,266 |
Feb 23 2024 | 89.83 | -0.26 | -0.29% | 90.21 | 90.37 | 89.46 | 563,625 |
Feb 22 2024 | 90.09 | 1.62 | 1.83% | 88.96 | 90.11 | 88.75 | 467,358 |
Feb 21 2024 | 88.47 | 0.77 | 0.88% | 87.79 | 88.64 | 87.61 | 614,766 |
Feb 20 2024 | 87.70 | -0.01 | -0.01% | 87.71 | 88.39 | 87.525 | 503,339 |
Feb 16 2024 | 87.71 | 0.52 | 0.60% | 87.23 | 88.16 | 86.96 | 532,890 |
Feb 15 2024 | 87.19 | 0.41 | 0.47% | 87.01 | 87.7168 | 86.92 | 500,345 |
Feb 14 2024 | 86.78 | 2.54 | 3.02% | 85.21 | 86.85 | 84.62 | 396,962 |
Feb 13 2024 | 84.24 | -0.72 | -0.85% | 84.47 | 85.61 | 83.71 | 467,090 |
Feb 12 2024 | 84.96 | -0.23 | -0.27% | 85.18 | 86.15 | 84.94 | 359,631 |
Feb 09 2024 | 85.19 | 1.35 | 1.61% | 84.21 | 85.45 | 83.60 | 385,969 |
Feb 08 2024 | 83.84 | -0.11 | -0.13% | 83.82 | 84.17 | 83.26 | 322,095 |