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 | 4.24 | 3.47512498975 | 122.01 | 137 | 121.1652 | 1258547 | 128.32680843 | CS |
| 4 | 0.31 | 0.246148959822 | 125.94 | 137 | 114.05 | 1086465 | 123.73322237 | CS |
| 12 | 25.11 | 24.8269725133 | 101.14 | 137 | 94.07 | 818667 | 115.69932173 | CS |
| 26 | 36.75 | 41.061452514 | 89.5 | 137 | 87.51 | 653339 | 106.89079166 | CS |
| 52 | 47.79 | 60.9100178435 | 78.46 | 137 | 74.69 | 623848 | 98.72701546 | CS |
| 156 | 72.48 | 134.796354845 | 53.77 | 137 | 42.58 | 636473 | 71.89163315 | CS |
| 260 | 64.85 | 105.618892508 | 61.4 | 137 | 40.4 | 570862 | 67.0898351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725576000 | 97.56 | -1.14 | -1.16 | 98.82 | 99.105 | 96.67 | 318652 |
| 1725489600 | 98.7 | -0.22 | -0.22 | 98.61 | 99.27 | 98.21 | 386101 |
| 1725403200 | 98.92 | -4.08 | -3.96 | 102.5 | 103.2067 | 98.81 | 618577 |
| 1725057600 | 103 | 0.5 | 0.49 | 102.5 | 103.38 | 101.8 | 442274 |
| 1724971200 | 102.5 | 0.85 | 0.84 | 102 | 104.32 | 101.31 | 510547 |
| 1724884800 | 101.65 | 0.26 | 0.26 | 101.87 | 102.63 | 101.29 | 342948 |
| 1724798400 | 101.39 | 0 | 0.00 | 101.19 | 101.99 | 100.6 | 339048 |
| 1724712000 | 101.39 | -0.69 | -0.68 | 102.52 | 102.61 | 101.365 | 240704 |
| 1724452800 | 102.08 | 1.39 | 1.38 | 101.14 | 102.3 | 101 | 392512 |
| 1724366400 | 100.69 | 0.07 | 0.07 | 100.63 | 101.2819 | 100.16 | 268498 |
| 1724280000 | 100.62 | 1.43 | 1.44 | 99.53 | 100.65 | 97.86 | 362919 |
| 1724193600 | 99.19 | -0.26 | -0.26 | 99.45 | 99.67 | 98.3485 | 312522 |
| 1724107200 | 99.45 | 1.23 | 1.25 | 98.25 | 99.6599 | 98.25 | 466290 |
| 1723848000 | 98.22 | 0.02 | 0.02 | 98.04 | 99.03 | 97.47 | 636365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
