BWX Technologies Inc (BWXT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.54 | 2.64886849515 | 95.89 | 99.44 | 94.27 | 314617 | 95.68048004 | CS |
| 4 | 8.14 | 9.01539483885 | 90.29 | 99.44 | 87.7 | 513889 | 93.75702544 | CS |
| 12 | 4.6 | 4.90248321432 | 93.83 | 99.44 | 86.7 | 559413 | 91.77213964 | CS |
| 26 | 19.77 | 25.1334858886 | 78.66 | 107.18 | 78.47 | 587292 | 93.39377676 | CS |
| 52 | 26.91 | 37.6258389262 | 71.52 | 107.18 | 67.9118 | 568396 | 84.20061336 | CS |
| 156 | 40.39 | 69.5899379738 | 58.04 | 107.18 | 42.58 | 602889 | 64.97344495 | CS |
| 260 | 46.32 | 88.8888888889 | 52.11 | 107.18 | 40.4 | 551449 | 62.44104885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 98.43 | 1.18 | 1.21 | 98 | 99.44 | 97.34 | 439797 |
| 1720737600 | 97.25 | 1.59 | 1.66 | 96.06 | 98.11 | 95.71 | 421033 |
| 1720651200 | 95.66 | 1.36 | 1.44 | 94.45 | 95.84 | 94.385 | 272026 |
| 1720564800 | 94.3 | -1.23 | -1.29 | 95.5 | 95.98 | 94.27 | 346764 |
| 1720478400 | 95.53 | 0.42 | 0.44 | 95.46 | 96.3544 | 95.22 | 289207 |
| 1720219200 | 95.11 | -0.36 | -0.38 | 95.89 | 95.99 | 94.37 | 241159 |
| 1720040640 | 95.47 | 1.2 | 1.27 | 94.38 | 95.555 | 94.01 | 329475 |
| 1719960000 | 94.27 | 0.24 | 0.26 | 94.04 | 94.5899 | 93.7584 | 386545 |
| 1719873600 | 94.03 | -0.97 | -1.02 | 95.55 | 95.665 | 93.235 | 502268 |
| 1719614400 | 95 | 0.02 | 0.02 | 95.25 | 96.26 | 94.27 | 769136 |
| 1719528000 | 94.98 | -0.51 | -0.53 | 96 | 96.47 | 94.78 | 673414 |
| 1719441600 | 95.49 | 1.24 | 1.32 | 94.64 | 95.58 | 94.2 | 646740 |
| 1719355200 | 94.25 | 0.23 | 0.24 | 94.02 | 94.325 | 93.06 | 418913 |
| 1719268800 | 94.02 | 1.01 | 1.09 | 92.9 | 94.672 | 92.9 | 640308 |
| 1719009600 | 93.01 | 0.52 | 0.56 | 92.44 | 93.33 | 91.705 | 1347105 |
| 1718923200 | 92.49 | -0.06 | -0.06 | 92.5 | 93.48 | 92.03 | 580193 |
| 1718750400 | 92.55 | 1.34 | 1.47 | 91.21 | 92.57 | 90.76 | 580211 |
| 1718664000 | 91.21 | 1.79 | 2.00 | 89.25 | 91.31 | 88.92 | 438516 |
| 1718404800 | 89.42 | 0.4 | 0.45 | 90.29 | 90.29 | 87.7 | 619343 |
| 1718318400 | 89.02 | -0.49 | -0.55 | 89.48 | 89.495 | 88.485 | 228736 |
| 1718232000 | 89.51 | 1.02 | 1.15 | 89.13 | 89.845 | 88.97 | 344947 |
| 1718145600 | 88.49 | -0.58 | -0.65 | 88.71 | 89.045 | 87.66 | 396127 |
| 1718059200 | 89.07 | -0.38 | -0.42 | 88.96 | 89.43 | 88.67 | 415211 |
| 1717800000 | 89.45 | -0.24 | -0.27 | 90.05 | 90.459 | 88.2601 | 360140 |
| 1717713600 | 89.69 | -1 | -1.10 | 90.41 | 91 | 89.17 | 577707 |
| 1717627200 | 90.69 | 1.48 | 1.66 | 89.35 | 90.772 | 88.82 | 417340 |
| 1717540800 | 89.21 | -0.87 | -0.97 | 89.51 | 90.1492 | 88.89 | 531224 |
| 1717454400 | 90.08 | -2.05 | -2.23 | 91.85 | 92.635 | 89.5 | 720291 |
| 1717195200 | 92.13 | 2.87 | 3.22 | 89.43 | 92.555 | 88.95 | 1206419 |
| 1717108800 | 89.26 | 1.26 | 1.43 | 88.01 | 89.54 | 87.98 | 485043 |
| 1717022400 | 88 | 0.07 | 0.08 | 87.92 | 88.9 | 87.63 | 610481 |
| 1716936000 | 87.93 | -1.08 | -1.21 | 90.14 | 90.14 | 87.62 | 253974 |
| 1716590400 | 89.01 | 1.33 | 1.52 | 88.18 | 89.39 | 87.8913 | 550966 |
| 1716504000 | 87.68 | -1 | -1.13 | 89 | 89 | 87.51 | 478169 |
| 1716417600 | 88.68 | 0.22 | 0.25 | 88.46 | 88.9599 | 88.01 | 287009 |
| 1716331200 | 88.46 | -0.03 | -0.03 | 88.5 | 89.2 | 88.44 | 362815 |
| 1716244800 | 88.49 | 0.08 | 0.09 | 88.87 | 89.7 | 88.28 | 556950 |
| 1715985600 | 88.41 | -0.23 | -0.26 | 88.87 | 89.2166 | 87.9783 | 466174 |
| 1715899200 | 88.64 | -1.89 | -2.09 | 90.38 | 90.6999 | 88.6 | 444616 |
| 1715812800 | 90.53 | 1.32 | 1.48 | 89.5 | 90.9413 | 89.5 | 530351 |
| 1715726400 | 89.21 | 0.52 | 0.59 | 88.84 | 89.27 | 87.72 | 370303 |
| 1715640000 | 88.69 | -1.21 | -1.35 | 90 | 90.34 | 88.69 | 563655 |
| 1715380800 | 89.9 | 0.96 | 1.08 | 89.24 | 90.2 | 89.205 | 655020 |
| 1715294400 | 88.94 | 0.87 | 0.99 | 88.19 | 89.2 | 87.45 | 566915 |
| 1715208000 | 88.07 | 1.03 | 1.18 | 87.35 | 88.8 | 87.14 | 933435 |
| 1715121600 | 87.04 | -11.84 | -11.97 | 96.94 | 96.94 | 86.7 | 1983053 |
| 1715035200 | 98.88 | 1.54 | 1.58 | 98 | 98.9 | 97.75 | 772077 |
| 1714776000 | 97.34 | 1.8 | 1.88 | 96.07 | 97.555 | 94.75 | 676175 |
| 1714689600 | 95.54 | -0.19 | -0.20 | 96.13 | 96.455 | 94.925 | 572867 |
| 1714603200 | 95.73 | -0.04 | -0.04 | 95.99 | 97.4 | 95.55 | 402512 |
| 1714516800 | 95.77 | -1.22 | -1.26 | 96.73 | 97.3 | 95.55 | 557026 |
| 1714430400 | 96.99 | 1 | 1.04 | 96.15 | 97.6593 | 96.01 | 652459 |
| 1714171200 | 95.99 | 1.3 | 1.37 | 94.82 | 96.42 | 94.53 | 582815 |
| 1714084800 | 94.69 | 0.54 | 0.57 | 93.31 | 94.9 | 92.76 | 446911 |
| 1713998400 | 94.15 | 0.45 | 0.48 | 93.88 | 94.55 | 93.4 | 524123 |
| 1713912000 | 93.7 | 1.39 | 1.51 | 92.84 | 93.81 | 92.84 | 539629 |
| 1713825600 | 92.31 | 0.71 | 0.78 | 92.19 | 92.55 | 91.67 | 909876 |
| 1713566400 | 91.6 | -1.88 | -2.01 | 93.83 | 94.06 | 91.345 | 620724 |
| 1713480000 | 93.48 | 0.57 | 0.61 | 92.75 | 93.865 | 92.69 | 635097 |
| 1713393600 | 92.91 | -0.72 | -0.77 | 93.94 | 94.5703 | 92.85 | 472529 |
| 1713307200 | 93.63 | -0.22 | -0.23 | 93.5097 | 94.12 | 93.31 | 668987 |
| 1713220800 | 93.85 | -0.71 | -0.75 | 95.77 | 95.94 | 92.84 | 642614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
