Register for real-time alerts, custom portfolio, and market movers
BWXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 106.71 | 1.09 | 1.03% | 106.50 | 106.94 | 104.805 | 567,540 |
| Sep 23 2024 | 105.62 | 2.78 | 2.70% | 103.00 | 107.40 | 102.4201 | 1,054,520 |
| Sep 20 2024 | 102.84 | 4.82 | 4.92% | 100.00 | 102.99 | 98.70 | 2,186,799 |
| Sep 19 2024 | 98.02 | 0.93 | 0.96% | 98.50 | 98.65 | 97.10 | 447,039 |
| Sep 18 2024 | 97.09 | -0.68 | -0.70% | 98.26 | 98.50 | 96.71 | 486,560 |
| Sep 17 2024 | 97.77 | -0.58 | -0.59% | 98.16 | 98.48 | 96.90 | 585,534 |
| Sep 16 2024 | 98.35 | -0.07 | -0.07% | 98.42 | 99.11 | 98.05 | 502,445 |
| Sep 13 2024 | 98.42 | -0.04 | -0.04% | 98.64 | 99.1536 | 97.9701 | 589,897 |
| Sep 12 2024 | 98.46 | 1.91 | 1.98% | 96.52 | 98.70 | 96.06 | 455,793 |
| Sep 11 2024 | 96.55 | 0.79 | 0.82% | 95.53 | 96.96 | 94.07 | 422,099 |
| Sep 10 2024 | 95.76 | -0.61 | -0.63% | 96.66 | 97.08 | 94.94 | 234,126 |
| Sep 09 2024 | 96.37 | 0.63 | 0.66% | 96.29 | 96.81 | 95.69 | 370,995 |
| Sep 06 2024 | 95.74 | -1.82 | -1.87% | 97.56 | 97.94 | 95.70 | 379,416 |
| Sep 05 2024 | 97.56 | -1.14 | -1.16% | 98.82 | 99.105 | 96.67 | 318,652 |
| Sep 04 2024 | 98.70 | -0.22 | -0.22% | 98.61 | 99.27 | 98.21 | 386,101 |
| Sep 03 2024 | 98.92 | -4.08 | -3.96% | 102.50 | 103.2067 | 98.81 | 618,577 |
| Aug 30 2024 | 103.00 | 0.50 | 0.49% | 102.50 | 103.38 | 101.80 | 442,274 |
| Aug 29 2024 | 102.50 | 0.85 | 0.84% | 102.00 | 104.32 | 101.31 | 510,547 |
| Aug 28 2024 | 101.65 | 0.26 | 0.26% | 101.87 | 102.63 | 101.29 | 342,948 |
| Aug 27 2024 | 101.39 | 0.00 | 0.00% | 101.19 | 101.99 | 100.60 | 339,048 |
| Aug 26 2024 | 101.39 | -0.69 | -0.68% | 102.52 | 102.61 | 101.365 | 240,704 |
| Aug 23 2024 | 102.08 | 1.39 | 1.38% | 101.14 | 102.30 | 101.00 | 392,512 |
| Aug 22 2024 | 100.69 | 0.07 | 0.07% | 100.63 | 101.2819 | 100.16 | 268,498 |
| Aug 21 2024 | 100.62 | 1.43 | 1.44% | 99.53 | 100.65 | 97.86 | 362,919 |
| Aug 20 2024 | 99.19 | -0.26 | -0.26% | 99.45 | 99.67 | 98.3485 | 312,522 |
| Aug 19 2024 | 99.45 | 1.23 | 1.25% | 98.25 | 99.6599 | 98.25 | 466,290 |
| Aug 16 2024 | 98.22 | 0.02 | 0.02% | 98.04 | 99.03 | 97.47 | 636,365 |
| Aug 15 2024 | 98.20 | 1.13 | 1.16% | 98.43 | 99.2688 | 97.3044 | 449,745 |
| Aug 14 2024 | 97.07 | -0.27 | -0.28% | 97.83 | 98.31 | 97.04 | 293,632 |
| Aug 13 2024 | 97.34 | 0.10 | 0.10% | 97.54 | 98.49 | 96.37 | 327,487 |
| Aug 12 2024 | 97.24 | -0.60 | -0.61% | 98.25 | 98.25 | 96.85 | 399,197 |
| Aug 09 2024 | 97.84 | 0.27 | 0.28% | 97.82 | 98.43 | 96.96 | 387,708 |
| Aug 08 2024 | 97.57 | 3.27 | 3.47% | 95.00 | 97.75 | 94.50 | 442,718 |
| Aug 07 2024 | 94.30 | 1.06 | 1.14% | 94.93 | 96.55 | 94.23 | 639,657 |
| Aug 06 2024 | 93.24 | 0.86 | 0.93% | 95.37 | 96.7719 | 90.69 | 796,199 |
| Aug 05 2024 | 92.38 | -2.01 | -2.13% | 92.01 | 93.19 | 89.84 | 984,121 |
| Aug 02 2024 | 94.39 | -4.19 | -4.25% | 97.14 | 97.345 | 94.13 | 901,245 |
| Aug 01 2024 | 98.58 | -0.91 | -0.91% | 100.00 | 100.83 | 97.7423 | 474,713 |
| Jul 31 2024 | 99.49 | 1.70 | 1.74% | 99.55 | 100.58 | 98.32 | 555,384 |
| Jul 30 2024 | 97.79 | -0.49 | -0.50% | 98.85 | 99.64 | 97.73 | 597,868 |
| Jul 29 2024 | 98.28 | -0.86 | -0.87% | 99.72 | 99.90 | 98.05 | 538,510 |
| Jul 26 2024 | 99.14 | 0.41 | 0.42% | 100.00 | 100.40 | 99.013 | 536,869 |
| Jul 25 2024 | 98.73 | -1.29 | -1.29% | 100.07 | 101.24 | 98.60 | 762,280 |
| Jul 24 2024 | 100.02 | -5.72 | -5.41% | 103.70 | 103.70 | 99.78 | 646,278 |
| Jul 23 2024 | 105.74 | 1.52 | 1.46% | 104.15 | 106.42 | 104.135 | 378,202 |
| Jul 22 2024 | 104.22 | 2.22 | 2.18% | 102.97 | 104.59 | 102.52 | 402,884 |
| Jul 19 2024 | 102.00 | -1.13 | -1.10% | 102.75 | 102.89 | 101.56 | 737,758 |
| Jul 18 2024 | 103.13 | -0.04 | -0.04% | 103.27 | 104.58 | 102.69 | 385,415 |
| Jul 17 2024 | 103.17 | -0.81 | -0.78% | 103.28 | 104.245 | 102.5001 | 510,895 |
| Jul 16 2024 | 103.98 | 4.90 | 4.95% | 99.69 | 104.31 | 99.45 | 590,876 |
| Jul 15 2024 | 99.08 | 0.65 | 0.66% | 99.61 | 100.15 | 98.86 | 459,409 |
| Jul 12 2024 | 98.43 | 1.18 | 1.21% | 98.00 | 99.44 | 97.34 | 439,797 |
| Jul 11 2024 | 97.25 | 1.59 | 1.66% | 96.06 | 98.11 | 95.71 | 423,931 |
| Jul 10 2024 | 95.66 | 1.36 | 1.44% | 94.45 | 95.84 | 94.385 | 272,026 |
| Jul 09 2024 | 94.30 | -1.23 | -1.29% | 95.50 | 95.98 | 94.27 | 346,764 |
| Jul 08 2024 | 95.53 | 0.42 | 0.44% | 95.46 | 96.3544 | 95.22 | 289,207 |
| Jul 05 2024 | 95.11 | -0.36 | -0.38% | 95.89 | 95.99 | 94.37 | 241,159 |
| Jul 03 2024 | 95.47 | 1.20 | 1.27% | 94.38 | 95.555 | 94.01 | 329,475 |
| Jul 02 2024 | 94.27 | 0.24 | 0.26% | 94.04 | 94.5899 | 93.7584 | 386,545 |
| Jul 01 2024 | 94.03 | -0.95 | -1.00% | 95.55 | 95.665 | 93.235 | 502,268 |
| Jun 28 2024 | 94.98 | 0.00 | 0.00% | 94.98 | 94.98 | 94.98 | 0 |
| Jun 27 2024 | 94.98 | -0.51 | -0.53% | 96.00 | 96.47 | 94.78 | 673,414 |
