BWX Technologies Inc (BWXT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5961 | -4.99628844115 | 132.02 | 132.32 | 125.34 | 549652 | 129.44378658 | CS |
| 4 | 3.4139 | 2.79804934022 | 122.01 | 137 | 121.1652 | 884362 | 129.38655113 | CS |
| 12 | 26.7839 | 27.1531832928 | 98.64 | 137 | 96.71 | 904368 | 120.18629283 | CS |
| 26 | 35.0139 | 38.7279062051 | 90.41 | 137 | 87.66 | 679086 | 111.34373261 | CS |
| 52 | 45.5839 | 57.0940631263 | 79.84 | 137 | 74.69 | 641836 | 101.53454252 | CS |
| 156 | 77.2739 | 160.485773624 | 48.15 | 137 | 42.58 | 627998 | 73.99839104 | CS |
| 260 | 64.9839 | 107.518034414 | 60.44 | 137 | 40.4 | 575574 | 68.04315993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 127.97 | -2.53 | -1.94 | 130 | 130.19999 | 127.76 | 647156 |
| 1733355600 | 130.5 | 1.3 | 1.01 | 129.79 | 131.19 | 128.78219 | 740149 |
| 1733269200 | 129.19999 | 0.07 | 0.05 | 129.68 | 130.3799 | 128.05 | 597778 |
| 1733182800 | 129.13 | -1.72 | -1.31 | 131.55 | 131.565 | 128.68 | 439213 |
| 1732917840 | 130.85 | 0.4 | 0.31 | 132.02 | 132.32 | 130.5592 | 323965 |
| 1732750800 | 130.44999 | -1.91 | -1.44 | 133.97999 | 134.16 | 129.33 | 512812 |
| 1732664400 | 132.36 | 1.97 | 1.51 | 130.99 | 133.38999 | 129.88 | 520993 |
| 1732578000 | 130.38999 | -2.5 | -1.88 | 133.5 | 133.99 | 129.58 | 928413 |
| 1732318800 | 132.88999 | -0.39 | -0.29 | 135 | 135.43 | 131.77 | 1058222 |
| 1732232400 | 133.28 | 3.52 | 2.71 | 131 | 134.501 | 130.30009 | 1104431 |
| 1732146000 | 129.76 | -0.57 | -0.44 | 130.61 | 130.61 | 127.16 | 803212 |
| 1732059600 | 130.33 | 4.14 | 3.28 | 125.5 | 130.54 | 125.41 | 1009211 |
| 1731973200 | 126.19 | -0.06 | -0.05 | 126.94 | 127.68 | 125.6523 | 856133 |
| 1731714000 | 126.25 | -1.98 | -1.54 | 126.89 | 128.04 | 124.26 | 968461 |
| 1731627600 | 128.22999 | -3.88 | -2.94 | 137 | 137 | 128.22999 | 1283179 |
| 1731541200 | 132.11 | 5.18 | 4.08 | 127.21 | 134.215 | 127.118 | 1950867 |
| 1731454800 | 126.93 | 0.42 | 0.33 | 127.48 | 127.73 | 124.95 | 1119952 |
| 1731368400 | 126.51 | 1.94 | 1.56 | 126.19 | 127.73 | 125.6 | 820378 |
| 1731109200 | 124.57 | 3.52 | 2.91 | 122.01 | 125 | 121.1652 | 1118357 |
| 1731022800 | 121.05 | 2.72 | 2.30 | 119.5 | 122.055 | 119.5 | 1021656 |
| 1730936400 | 118.33 | 1.38 | 1.18 | 123.01 | 123.425 | 115.88 | 1216087 |
| 1730850000 | 116.95 | -2.73 | -2.28 | 120.87 | 123.925 | 114.05 | 1950062 |
| 1730763600 | 119.68 | -2.9 | -2.37 | 121.07 | 121.58 | 118.7501 | 2363419 |
| 1730500800 | 122.58 | 0.83 | 0.68 | 123.68 | 125.2658 | 122.48 | 859091 |
| 1730414400 | 121.75 | -3.1 | -2.48 | 124.2 | 124.8099 | 121.64 | 789985 |
| 1730328000 | 124.85 | -0.68 | -0.54 | 125.15 | 126 | 124.27 | 647520 |
| 1730241600 | 125.53 | 1.77 | 1.43 | 123.2 | 126.23 | 123.0567 | 792347 |
| 1730155200 | 123.76 | 0.73 | 0.59 | 124.61 | 125.1499 | 122.76 | 994363 |
| 1729896000 | 123.03 | 0.66 | 0.54 | 123.25 | 124.09 | 122.13 | 573441 |
| 1729809600 | 122.37 | -0.54 | -0.44 | 123.13 | 123.33 | 120.975 | 795073 |
| 1729723200 | 122.91 | -0.72 | -0.58 | 123.5 | 124.62 | 122.3 | 645262 |
| 1729636800 | 123.63 | -3.12 | -2.46 | 125.91 | 126.4806 | 123.57 | 736778 |
| 1729550400 | 126.75 | 0.54 | 0.43 | 127.1 | 128 | 125.52 | 1130355 |
| 1729291200 | 126.21 | 1.11 | 0.89 | 125.94 | 127.1 | 124.5001 | 921122 |
| 1729204800 | 125.1 | 0.4 | 0.32 | 127.16 | 127.16 | 124.2735 | 1117213 |
| 1729118400 | 124.7 | 5.78 | 4.86 | 121.67 | 125 | 121.0401 | 1621451 |
| 1729032000 | 118.92 | -0.4 | -0.34 | 119.98 | 120.6099 | 118.89 | 828728 |
| 1728945600 | 119.32 | 1.9 | 1.62 | 118.07 | 119.53 | 117.225 | 754217 |
| 1728686400 | 117.42 | 1.59 | 1.37 | 116.32 | 117.63 | 116.1007 | 639400 |
| 1728600000 | 115.83 | -2.47 | -2.09 | 117.9 | 118 | 115.48 | 765856 |
| 1728513600 | 118.3 | 1.48 | 1.27 | 116.9 | 119.045 | 116.535 | 465449 |
| 1728427200 | 116.82 | 0.58 | 0.50 | 116.74 | 117.435 | 115.6101 | 445814 |
| 1728340800 | 116.24 | -1.47 | -1.25 | 117.41 | 117.47 | 115.85 | 749681 |
| 1728081600 | 117.71 | 0.56 | 0.48 | 117.79 | 118.09 | 116.17 | 826091 |
| 1727995200 | 117.15 | 3.87 | 3.42 | 114.05 | 117.63 | 113.88 | 1262241 |
| 1727908800 | 113.28 | 1.63 | 1.46 | 111.64 | 113.5577 | 111.25 | 895389 |
| 1727822400 | 111.65 | 2.95 | 2.71 | 108.83 | 111.8613 | 107.825 | 791946 |
| 1727736000 | 108.7 | 0.11 | 0.10 | 108.22 | 111.14 | 108 | 1368621 |
| 1727476800 | 108.59 | 1.28 | 1.19 | 107.1 | 108.84 | 106.24 | 787661 |
| 1727390400 | 107.31 | 1.02 | 0.96 | 106.8 | 108.25 | 106.095 | 738054 |
| 1727304000 | 106.29 | -0.42 | -0.39 | 107.26 | 107.87 | 105.55 | 640095 |
| 1727217600 | 106.71 | 1.09 | 1.03 | 106.5 | 106.94 | 104.805 | 567540 |
| 1727131200 | 105.62 | 2.78 | 2.70 | 103 | 107.4 | 102.4201 | 1054520 |
| 1726872000 | 102.84 | 4.82 | 4.92 | 100 | 102.99 | 98.7 | 2186799 |
| 1726785600 | 98.02 | 0.93 | 0.96 | 98.5 | 98.65 | 97.1 | 447039 |
| 1726699200 | 97.09 | -0.68 | -0.70 | 98.26 | 98.5 | 96.71 | 486560 |
| 1726612800 | 97.77 | -0.58 | -0.59 | 98.16 | 98.48 | 96.9 | 585534 |
| 1726526400 | 98.35 | -0.07 | -0.07 | 98.42 | 99.11 | 98.05 | 502445 |
| 1726267200 | 98.42 | -0.04 | -0.04 | 98.64 | 99.1536 | 97.9701 | 589897 |
| 1726180800 | 98.46 | 1.91 | 1.98 | 96.52 | 98.7 | 96.06 | 455793 |
| 1726094400 | 96.55 | 0.79 | 0.82 | 95.53 | 96.96 | 94.07 | 422099 |
| 1726008000 | 95.76 | -0.61 | -0.63 | 96.66 | 97.08 | 94.94 | 234126 |
| 1725921600 | 96.37 | 0.63 | 0.66 | 96.29 | 96.81 | 95.69 | 370995 |
| 1725662400 | 95.74 | -1.82 | -1.87 | 97.56 | 97.94 | 95.7 | 379416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
