1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BWX Technologies Inc (BWXT)
  7. Historical

BWXT

BWX Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.12 0.21% 56.55 18:00:20
Open Price Low Price High Price Close Price Prev Close
56.15 55.87 57.02 56.55 56.43
more quote information »

BWXT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.7659.118155.8757.02335,183-1.21-2.09%
1 Month54.3759.118153.0856.05375,7412.184.01%
3 Months57.6359.118152.3155.96435,208-1.08-1.87%
6 Months68.1068.6852.3158.72363,562-11.55-16.96%
1 Year57.8568.6852.3159.07380,162-1.30-2.25%
3 Years59.8070.5735.9154.15523,609-3.25-5.43%
5 Years38.5172.1835.9153.64535,77618.0446.84%

BWXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 56.43 -0.44 -0.77% 57.14 57.71 56.40 301,498
Oct 14 2021 56.87 0.67 1.19% 56.38 57.65 56.00 294,146
Oct 13 2021 56.20 -2.02 -3.47% 58.14 58.22 56.07 515,487
Oct 12 2021 58.22 0.11 0.19% 58.06 59.1181 57.70 262,944
Oct 11 2021 58.11 0.42 0.73% 57.76 58.74 57.58 301,840
Oct 08 2021 57.69 -0.33 -0.57% 58.17 58.44 57.68 381,705
Oct 07 2021 58.02 0.27 0.47% 58.00 58.51 57.67 304,866
Oct 06 2021 57.75 0.83 1.46% 56.57 57.78 56.38 402,884
Oct 05 2021 56.92 1.07 1.92% 56.09 57.35 55.52 626,035
Oct 04 2021 55.85 0.82 1.49% 55.00 56.01 54.86 630,495
Oct 01 2021 55.03 1.17 2.17% 54.10 55.48 53.41 504,804
Sep 30 2021 53.86 -0.52 -0.96% 54.50 54.89 53.83 266,582
Sep 29 2021 54.38 -0.59 -1.07% 55.04 55.19 54.30 285,430
Sep 28 2021 54.97 -0.82 -1.47% 55.71 55.96 54.86 318,147
Sep 27 2021 55.79 0.48 0.87% 55.55 56.16 55.455 324,108
Sep 24 2021 55.31 -0.26 -0.47% 55.62 55.80 55.27 306,456
Sep 23 2021 55.57 1.02 1.87% 54.86 55.92 54.59 338,272
Sep 22 2021 54.55 -0.13 -0.24% 55.13 55.40 54.395 323,921
Sep 21 2021 54.68 -0.11 -0.2% 55.10 55.305 54.02 330,832
Sep 20 2021 54.79 -0.41 -0.74% 54.37 54.84 53.08 494,366
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.