BWX Technologies Inc (BWXT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.09 | 3.70856102004 | 137.25 | 142.35 | 133.84 | 856761 | 138.00286834 | CS |
| 4 | 1.41 | 1.00049670049 | 140.93 | 144.86 | 133.84 | 1306957 | 140.76056166 | CS |
| 12 | 37.46 | 35.7170099161 | 104.88 | 145.33 | 102.42 | 1198371 | 128.25164264 | CS |
| 26 | 21.08 | 17.3841332674 | 121.26 | 145.33 | 84.2085 | 1110793 | 116.62706094 | CS |
| 52 | 39.06 | 37.8195197521 | 103.28 | 145.33 | 84.2085 | 924088 | 115.89187026 | CS |
| 156 | 87.9 | 161.462160176 | 54.44 | 145.33 | 49.135 | 699125 | 91.58056206 | CS |
| 260 | 89.37 | 168.718142345 | 52.97 | 145.33 | 42.58 | 626373 | 79.26880294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752792000 | 142.34 | 2.49 | 1.78 | 140.97 | 143.465 | 139.94999 | 1269080 |
| 1752705600 | 139.85 | 2.4 | 1.75 | 137.3 | 139.96 | 136.29 | 930750 |
| 1752619200 | 137.44999 | -1.2 | -0.87 | 139.4 | 139.94 | 137.3232 | 820489 |
| 1752532800 | 138.65 | 1.59 | 1.16 | 136.93 | 139.94999 | 136.79 | 1041999 |
| 1752273600 | 137.06 | 0.61 | 0.45 | 136.16999 | 137.52 | 135.72 | 614339 |
| 1752187200 | 136.44999 | -1.11 | -0.81 | 137.25 | 137.535 | 133.84 | 876227 |
| 1752100800 | 137.56 | 0.19 | 0.14 | 138.37 | 138.695 | 136.65 | 792302 |
| 1752014400 | 137.37 | -6.42 | -4.46 | 143 | 143.61 | 136.86 | 1946366 |
| 1751928000 | 143.79 | 0.88 | 0.62 | 143.03 | 144.58 | 141.8 | 823545 |
| 1751576640 | 142.91 | 2.14 | 1.52 | 141.05 | 143.53 | 141.05 | 718248 |
| 1751496000 | 140.77 | 0.4 | 0.28 | 139.88999 | 141.77 | 139 | 1194867 |
| 1751409600 | 140.37 | -3.69 | -2.56 | 143.27 | 144.4899 | 137.94 | 2217083 |
| 1751323200 | 144.06 | 0.87 | 0.61 | 144.86 | 144.86 | 142.36 | 1032444 |
| 1751064000 | 143.19 | 1.32 | 0.93 | 142.58 | 144.53 | 141.94 | 1326295 |
| 1750977600 | 141.87 | 1.01 | 0.72 | 141.81 | 142.94999 | 140.6 | 1238687 |
| 1750891200 | 140.86 | -1.45 | -1.02 | 142.93 | 144.19 | 140.68 | 1474139 |
| 1750804800 | 142.31 | 0.25 | 0.18 | 142.78 | 143.03 | 140.0934 | 1127467 |
| 1750718400 | 142.06 | -0.26 | -0.18 | 140.9 | 143.34 | 138.62 | 1826719 |
| 1750459200 | 142.32 | 1.79 | 1.27 | 140.93 | 143.338 | 137.69999 | 3523259 |
| 1750286400 | 140.53 | -0.59 | -0.42 | 142 | 143.8799 | 139.94999 | 1367195 |
| 1750200000 | 141.12 | 1.45 | 1.04 | 140.485 | 142.13 | 138.1338 | 1625625 |
| 1750113600 | 139.66999 | 1.6 | 1.16 | 140.33 | 145.33 | 138.86 | 2404033 |
| 1749854400 | 138.07 | 0.29 | 0.21 | 137.38999 | 139.54 | 137.07 | 1149338 |
| 1749768000 | 137.78 | 1.98 | 1.46 | 134 | 138.51 | 134 | 1714225 |
| 1749681600 | 135.8 | 4.09 | 3.11 | 131.83 | 136.11 | 128.9622 | 1436805 |
| 1749595200 | 131.71 | -0.91 | -0.69 | 131.49 | 134.44 | 130.7332 | 1928436 |
| 1749508800 | 132.62 | 2.9 | 2.24 | 132.22999 | 133.6 | 129.36 | 1434543 |
| 1749249600 | 129.72 | 0.78 | 0.60 | 129.85 | 130.22999 | 128.52 | 730856 |
| 1749163200 | 128.94 | 0.07 | 0.05 | 129.19999 | 129.4 | 127.505 | 890031 |
| 1749076800 | 128.87 | 0.52 | 0.41 | 128.6 | 129.63999 | 127.78 | 832296 |
| 1748990400 | 128.35 | 2.25 | 1.78 | 127.88 | 130.44 | 126.91 | 1232921 |
| 1748904000 | 126.1 | 0.5 | 0.40 | 125.57 | 126.48 | 124.3 | 800943 |
| 1748644800 | 125.6 | 0.35 | 0.28 | 124.74 | 125.61 | 123.12 | 1157271 |
| 1748558400 | 125.25 | -1.34 | -1.06 | 126.66 | 127.46 | 124.54 | 1421115 |
| 1748472000 | 126.59 | 4.23 | 3.46 | 123.49 | 127.64 | 123.06 | 2184459 |
| 1748385600 | 122.36 | 2.87 | 2.40 | 122.06 | 125.08 | 120.557 | 2373195 |
| 1748040000 | 119.49 | 11.87 | 11.03 | 113.01 | 119.94 | 109.09 | 2592523 |
| 1747953600 | 107.62 | 0.23 | 0.21 | 107.23 | 108.22 | 106.22 | 373857 |
| 1747867200 | 107.39 | -2.82 | -2.56 | 109.76 | 110.02 | 107.155 | 683897 |
| 1747780800 | 110.21 | 0.22 | 0.20 | 109.55 | 111.04 | 109.42 | 951885 |
| 1747694400 | 109.99 | 0.3 | 0.27 | 108.59 | 110.05 | 108.525 | 535529 |
| 1747435200 | 109.69 | 0.86 | 0.79 | 109 | 110.19 | 108 | 691710 |
| 1747348800 | 108.83 | 1.69 | 1.58 | 107.41 | 109.005 | 107.06 | 813409 |
| 1747262400 | 107.14 | -0.05 | -0.05 | 107.3 | 108.38 | 106.78 | 876458 |
| 1747176000 | 107.19 | 0.1 | 0.09 | 108.16 | 109.06 | 106.83 | 757233 |
| 1747089600 | 107.09 | -1.28 | -1.18 | 111.63 | 112.02 | 105.07 | 1373328 |
| 1746830400 | 108.37 | 0.42 | 0.39 | 108.43 | 108.84 | 106.49 | 899722 |
| 1746744000 | 107.95 | 0.19 | 0.18 | 108.63 | 109.58 | 106.685 | 1037515 |
| 1746657600 | 107.76 | -0.37 | -0.34 | 108.19 | 108.6335 | 106.5216 | 945291 |
| 1746571200 | 108.13 | -3.88 | -3.46 | 108 | 108.64 | 102.42 | 2396435 |
| 1746484800 | 112.01 | -0.6 | -0.53 | 111.51 | 113.13 | 111.21 | 1133567 |
| 1746225600 | 112.61 | 1.49 | 1.34 | 112.52 | 114.41 | 111.7 | 753467 |
| 1746139200 | 111.12 | 2 | 1.83 | 110.05 | 112.02 | 109.35 | 769448 |
| 1746052800 | 109.12 | -0.12 | -0.11 | 107.51 | 109.375 | 106.15 | 634684 |
| 1745966400 | 109.24 | 0.73 | 0.67 | 108.3 | 109.445 | 108.0101 | 481364 |
| 1745880000 | 108.51 | -0.46 | -0.42 | 109.34 | 110.425 | 107.45 | 568225 |
| 1745620800 | 108.97 | 1.04 | 0.96 | 108.18 | 109.33 | 107.25 | 532910 |
| 1745534400 | 107.93 | 3.29 | 3.14 | 104.88 | 108.31 | 104.1001 | 594824 |
| 1745448000 | 104.64 | 2.33 | 2.28 | 105.81 | 107.08 | 104.21 | 737732 |
| 1745361600 | 102.31 | 1.85 | 1.84 | 101.69 | 102.42 | 100.12 | 655515 |
| 1745275200 | 100.46 | -3.25 | -3.13 | 102.6 | 102.7 | 99.63 | 777381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
