BWXT

BWX Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.03 0.05% 56.22 09:20:22
Open Price Low Price High Price Close Price Prev Close
56.19
more quote information »

BWXT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.7257.3655.2656.41476,457-0.50-0.88%
1 Month56.4657.3652.9855.31459,710-0.24-0.43%
3 Months48.9357.3648.531453.13520,3907.2914.9%
6 Months43.7557.3642.7752.15650,40812.4728.5%
1 Year54.3062.5342.5851.55647,0451.923.54%
3 Years56.6370.5740.4055.24528,706-0.41-0.72%
5 Years52.7072.1835.9155.00531,5383.526.68%

BWXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 56.19 -0.02 -0.04% 56.07 56.39 55.61 642,265
Aug 04 2022 56.21 -0.01 -0.02% 56.22 56.86 55.81 430,834
Aug 03 2022 56.22 -0.44 -0.78% 56.70 56.70 55.26 424,506
Aug 02 2022 56.66 -0.18 -0.32% 57.36 57.36 56.2285 467,416
Aug 01 2022 56.84 0.16 0.28% 56.72 57.05 56.19 417,263
Jul 29 2022 56.68 1.06 1.91% 55.82 57.00 55.65 620,030
Jul 28 2022 55.62 1.08 1.98% 55.15 55.92 54.30 678,060
Jul 27 2022 54.54 -0.26 -0.47% 55.20 55.50 54.08 428,375
Jul 26 2022 54.80 -0.12 -0.22% 54.92 55.30 54.70 407,031
Jul 25 2022 54.92 0.15 0.27% 54.88 55.48 54.64 287,824
Jul 22 2022 54.77 -0.47 -0.85% 55.49 55.80 54.45 334,842
Jul 21 2022 55.24 0.61 1.12% 54.55 55.41 54.32 590,572
Jul 20 2022 54.63 0.00 0.0% 54.74 54.93 54.21 372,850
Jul 19 2022 54.63 1.61 3.04% 53.02 54.825 53.01 561,534
Jul 18 2022 53.02 -1.13 -2.09% 54.44 54.65 52.98 439,495
Jul 15 2022 54.15 0.11 0.2% 54.27 54.50 53.78 332,547
Jul 14 2022 54.04 -0.54 -0.99% 53.88 54.28 53.29 379,961
Jul 13 2022 54.58 -0.47 -0.85% 54.40 55.61 54.40 432,912
Jul 12 2022 55.05 -0.89 -1.59% 55.92 56.61 54.875 587,466
Jul 11 2022 55.94 -0.54 -0.96% 56.46 56.98 55.79 358,422
Jul 08 2022 56.48 0.19 0.34% 56.51 57.07 56.15 628,015
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.

Log in to InvestorsHub
Register Now