Register for streaming realtime charts, analysis tools, and prices.
BWX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.60 | -0.28 | -1.28% | 21.70 | 21.70 | 21.59 | 86,694 |
| Jun 06 2024 | 21.88 | 0.02 | 0.09% | 21.79 | 21.90 | 21.79 | 78,729 |
| Jun 05 2024 | 21.86 | 0.03 | 0.14% | 21.84 | 21.87 | 21.775 | 153,515 |
| Jun 04 2024 | 21.83 | 0.05 | 0.23% | 21.88 | 21.88 | 21.77 | 77,256 |
| Jun 03 2024 | 21.78 | 0.11 | 0.51% | 21.70 | 21.785 | 21.67 | 117,886 |
| May 31 2024 | 21.67 | 0.03 | 0.14% | 21.67 | 21.7334 | 21.62 | 611,516 |
| May 30 2024 | 21.64 | 0.09 | 0.44% | 21.66 | 21.68 | 21.51 | 147,800 |
| May 29 2024 | 21.545 | -0.16 | -0.71% | 21.63 | 21.65 | 21.5313 | 122,066 |
| May 28 2024 | 21.70 | -0.08 | -0.37% | 21.84 | 21.84 | 21.69 | 289,188 |
| May 24 2024 | 21.78 | 0.07 | 0.32% | 21.71 | 21.79 | 21.71 | 128,298 |
| May 23 2024 | 21.71 | -0.07 | -0.32% | 21.82 | 21.82 | 21.70 | 165,145 |
| May 22 2024 | 21.78 | -0.13 | -0.59% | 21.85 | 21.85 | 21.77 | 176,954 |
| May 21 2024 | 21.91 | 0.04 | 0.18% | 21.90 | 21.91 | 21.86 | 83,975 |
| May 20 2024 | 21.87 | -0.05 | -0.23% | 21.88 | 21.90 | 21.87 | 128,706 |
| May 17 2024 | 21.92 | -0.07 | -0.32% | 21.93 | 21.97 | 21.89 | 186,458 |
| May 16 2024 | 21.99 | -0.06 | -0.27% | 22.01 | 22.06 | 21.975 | 349,789 |
| May 15 2024 | 22.05 | 0.29 | 1.33% | 21.96 | 22.0589 | 21.83 | 159,987 |
| May 14 2024 | 21.76 | 0.01 | 0.05% | 21.77 | 21.80 | 21.73 | 130,431 |
| May 13 2024 | 21.75 | 0.02 | 0.09% | 21.81 | 21.81 | 21.7442 | 68,364 |
| May 10 2024 | 21.73 | -0.11 | -0.50% | 21.82 | 21.82 | 21.72 | 204,826 |
| May 09 2024 | 21.84 | 0.06 | 0.28% | 21.78 | 21.84 | 21.70 | 108,448 |
| May 08 2024 | 21.78 | -0.08 | -0.37% | 21.68 | 21.80 | 21.68 | 143,174 |
| May 07 2024 | 21.86 | -0.02 | -0.09% | 21.90 | 21.9263 | 21.8301 | 107,508 |
| May 06 2024 | 21.88 | -0.02 | -0.09% | 21.88 | 21.91 | 21.86 | 398,886 |
| May 03 2024 | 21.90 | 0.18 | 0.83% | 21.89 | 21.94 | 21.81 | 506,861 |
| May 02 2024 | 21.72 | 0.30 | 1.40% | 21.58 | 21.745 | 21.5597 | 678,622 |
| May 01 2024 | 21.42 | 0.02 | 0.09% | 21.49 | 21.59 | 21.405 | 205,012 |
| Apr 30 2024 | 21.40 | -0.24 | -1.11% | 21.59 | 21.59 | 21.39 | 577,207 |
| Apr 29 2024 | 21.64 | 0.15 | 0.70% | 21.57 | 21.66 | 21.55 | 79,880 |
| Apr 26 2024 | 21.49 | -0.05 | -0.23% | 21.57 | 21.57 | 21.4701 | 102,578 |
| Apr 25 2024 | 21.54 | -0.02 | -0.09% | 21.49 | 21.55 | 21.46 | 80,435 |
| Apr 24 2024 | 21.56 | -0.09 | -0.42% | 21.60 | 21.60 | 21.52 | 261,091 |
| Apr 23 2024 | 21.65 | 0.05 | 0.23% | 21.60 | 21.71 | 21.57 | 309,296 |
| Apr 22 2024 | 21.60 | 0.01 | 0.05% | 21.49 | 21.64 | 21.49 | 94,137 |
| Apr 19 2024 | 21.59 | 0.02 | 0.09% | 21.61 | 21.639 | 21.5813 | 69,970 |
| Apr 18 2024 | 21.57 | -0.05 | -0.23% | 21.56 | 21.6384 | 21.56 | 61,449 |
| Apr 17 2024 | 21.62 | 0.10 | 0.46% | 21.54 | 21.6552 | 21.5001 | 95,223 |
| Apr 16 2024 | 21.52 | -0.11 | -0.51% | 21.54 | 21.55 | 21.46 | 154,734 |
| Apr 15 2024 | 21.63 | -0.14 | -0.64% | 21.68 | 21.68 | 21.61 | 243,373 |
| Apr 12 2024 | 21.77 | -0.08 | -0.37% | 21.87 | 21.87 | 21.76 | 67,364 |
| Apr 11 2024 | 21.85 | -0.02 | -0.09% | 21.90 | 21.915 | 21.785 | 99,670 |
| Apr 10 2024 | 21.87 | -0.36 | -1.62% | 22.11 | 22.11 | 21.85 | 100,648 |
| Apr 09 2024 | 22.23 | 0.11 | 0.50% | 22.18 | 22.27 | 22.1701 | 453,930 |
| Apr 08 2024 | 22.12 | 0.01 | 0.05% | 22.13 | 22.1315 | 22.06 | 104,659 |
| Apr 05 2024 | 22.11 | -0.05 | -0.23% | 22.14 | 22.15 | 22.065 | 286,415 |
| Apr 04 2024 | 22.16 | 0.06 | 0.27% | 22.23 | 22.24 | 22.09 | 96,699 |
| Apr 03 2024 | 22.10 | 0.08 | 0.36% | 22.02 | 22.155 | 22.00 | 682,901 |
| Apr 02 2024 | 22.02 | 0.02 | 0.09% | 22.00 | 22.049 | 21.9737 | 219,479 |
| Apr 01 2024 | 22.00 | -0.24 | -1.08% | 22.20 | 22.20 | 21.98 | 297,580 |
| Mar 28 2024 | 22.24 | -0.05 | -0.22% | 22.26 | 22.29 | 22.21 | 250,109 |
| Mar 27 2024 | 22.29 | 0.03 | 0.13% | 22.28 | 22.31 | 22.23 | 90,823 |
| Mar 26 2024 | 22.26 | 0.00 | 0.00% | 22.31 | 22.31 | 22.23 | 747,627 |
| Mar 25 2024 | 22.26 | 0.00 | 0.00% | 22.27 | 22.27 | 22.24 | 60,253 |
| Mar 22 2024 | 22.26 | -0.03 | -0.13% | 22.34 | 22.34 | 22.23 | 107,109 |
| Mar 21 2024 | 22.29 | -0.09 | -0.40% | 22.44 | 22.44 | 22.26 | 84,645 |
| Mar 20 2024 | 22.38 | 0.14 | 0.63% | 22.25 | 22.38 | 22.205 | 132,163 |
| Mar 19 2024 | 22.24 | -0.06 | -0.27% | 22.22 | 22.29 | 22.22 | 75,149 |
| Mar 18 2024 | 22.30 | -0.07 | -0.31% | 22.38 | 22.38 | 22.30 | 112,702 |
| Mar 15 2024 | 22.37 | -0.03 | -0.13% | 22.42 | 22.42 | 22.32 | 76,461 |
| Mar 14 2024 | 22.40 | -0.17 | -0.73% | 22.55 | 22.55 | 22.375 | 86,070 |
| Mar 13 2024 | 22.565 | 0.02 | 0.07% | 22.57 | 22.61 | 22.555 | 297,043 |
| Mar 12 2024 | 22.55 | -0.06 | -0.27% | 22.56 | 22.56 | 22.49 | 483,679 |
