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 | -5.99 | -5.59813084112 | 107 | 109.79 | 99.85 | 1115272 | 105.26068453 | CS |
| 4 | -21.69 | -17.6772616137 | 122.7 | 123.8 | 99.85 | 1036858 | 110.33055118 | CS |
| 12 | -30.54 | -23.2155074116 | 131.55 | 131.565 | 99.85 | 868018 | 115.29019608 | CS |
| 26 | -1.51 | -1.47288333984 | 102.52 | 137 | 94.07 | 838212 | 116.68481115 | CS |
| 52 | 10.94 | 12.1461085822 | 90.07 | 137 | 86.7 | 719534 | 107.87402705 | CS |
| 156 | 56.37 | 126.27688172 | 44.64 | 137 | 44.44 | 635936 | 80.0588698 | CS |
| 260 | 32.76 | 48 | 68.25 | 137 | 40.4 | 592824 | 70.86555215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 99.9 | -1.48 | -1.46 | 102.15 | 102.8488 | 99.76 | 1172334 |
| 1740181200 | 101.38 | -3.44 | -3.28 | 104.94 | 105.55 | 100.69 | 912079 |
| 1740094800 | 104.82 | -2.87 | -2.67 | 107.27 | 107.6671 | 103.5 | 1408004 |
| 1740008400 | 107.69 | 0.95 | 0.89 | 108 | 109.79 | 107.41 | 1045008 |
| 1739922000 | 106.74 | -0.09 | -0.08 | 107 | 107.285 | 105.65 | 1095995 |
| 1739576400 | 106.83 | -2.29 | -2.10 | 109.26 | 109.26 | 105.1 | 986638 |
| 1739490000 | 109.12 | -0.27 | -0.25 | 110.39 | 110.74 | 107.15 | 808208 |
| 1739403600 | 109.39 | -2.5 | -2.23 | 110 | 111.67 | 108.01 | 801514 |
| 1739317200 | 111.89 | -2.18 | -1.91 | 114 | 114 | 110.72 | 591914 |
| 1739230800 | 114.07 | -0.36 | -0.31 | 115.17 | 115.65 | 113.43 | 635459 |
| 1738971600 | 114.43 | 1.63 | 1.45 | 113.38 | 114.805 | 112.82 | 760239 |
| 1738885200 | 112.8 | -0.41 | -0.36 | 113.15 | 113.59 | 111.14 | 752602 |
| 1738798800 | 113.21 | 1.86 | 1.67 | 112.46 | 114.1699 | 111.62 | 885052 |
| 1738712400 | 111.35 | -0.96 | -0.85 | 113.5 | 113.5 | 110.86 | 637533 |
| 1738626000 | 112.31 | -0.62 | -0.55 | 110.32 | 113.4294 | 109.51 | 838369 |
| 1738366800 | 112.93 | -2.31 | -2.00 | 115.56 | 115.605 | 112.86 | 947310 |
| 1738280400 | 115.24 | 3.1 | 2.76 | 112.9 | 115.39 | 112.44 | 717175 |
| 1738194000 | 112.14 | 0.08 | 0.07 | 112.71 | 114.6475 | 111.19 | 941679 |
| 1738107600 | 112.06 | 0.6 | 0.54 | 115.26 | 115.56 | 110.65 | 2348446 |
| 1738021200 | 111.46 | -16.19 | -12.68 | 122.7 | 123.8 | 111.01 | 2587079 |
| 1737762000 | 127.65 | -0.68 | -0.53 | 128.41999 | 128.715 | 125.86 | 714218 |
| 1737675600 | 128.33 | 0 | 0.00 | 128.33 | 128.33 | 128.33 | 0 |
| 1737589200 | 128.33 | 1.65 | 1.30 | 127.48 | 128.91 | 126.37 | 1223828 |
| 1737502800 | 126.68 | 4.25 | 3.47 | 124.715 | 126.75 | 122.8 | 880464 |
| 1737157200 | 122.43 | 1.3 | 1.07 | 121.26 | 123.85 | 120.12 | 898015 |
| 1737070800 | 121.13 | 2.62 | 2.21 | 119.755 | 121.47 | 117.96 | 723755 |
| 1736984400 | 118.51 | 1.4 | 1.20 | 119 | 119.71 | 117.67 | 698183 |
| 1736898000 | 117.11 | 2.57 | 2.24 | 115.66 | 117.24 | 114.76 | 574476 |
| 1736811600 | 114.54 | -0.15 | -0.13 | 113.5 | 114.6 | 111.16 | 974517 |
| 1736552400 | 114.69 | 0.16 | 0.14 | 115.11 | 115.38 | 113.06 | 529082 |
| 1736379600 | 114.53 | -0.6 | -0.52 | 115.86 | 115.86 | 111.8026 | 710545 |
| 1736293200 | 115.13 | 0.35 | 0.30 | 117.25 | 120.04 | 114.5201 | 989736 |
| 1736206800 | 114.78 | 1.28 | 1.13 | 114 | 115.69 | 113 | 776088 |
| 1735947600 | 113.5 | 2.02 | 1.81 | 111.9 | 113.94 | 111.5601 | 762891 |
| 1735861200 | 111.48 | 0.09 | 0.08 | 112.495 | 112.8 | 110.81 | 432267 |
| 1735688400 | 111.39 | -0.77 | -0.69 | 112.62 | 112.78 | 110.69 | 454794 |
| 1735602000 | 112.16 | -0.36 | -0.32 | 111.8 | 113.82 | 110.59 | 804380 |
| 1735342800 | 112.52 | -0.48 | -0.42 | 112.24 | 113.77 | 111.7525 | 430644 |
| 1735256400 | 113 | 0.13 | 0.12 | 112.06 | 113.6799 | 111.59 | 463933 |
| 1735077840 | 112.87 | 0.99 | 0.88 | 111.79 | 113.0594 | 110.67 | 330630 |
| 1734997200 | 111.88 | -1.4 | -1.24 | 113.04 | 113.3999 | 110.67 | 1390523 |
| 1734738000 | 113.28 | 0.32 | 0.28 | 112.46 | 114.19 | 111.766 | 1731313 |
| 1734651600 | 112.96 | -0.76 | -0.67 | 114.6063 | 115.2315 | 112.63 | 1179673 |
| 1734565200 | 113.72 | -4.35 | -3.68 | 118.35 | 119.11 | 113.43 | 1082587 |
| 1734478800 | 118.07 | -3.79 | -3.11 | 119.735 | 120.5262 | 117.145 | 894012 |
| 1734392400 | 121.86 | 0.95 | 0.79 | 120.9 | 122.89 | 119.31 | 686256 |
| 1734133200 | 120.91 | -1.74 | -1.42 | 122.695 | 123.8 | 120.385 | 724250 |
| 1734046800 | 122.65 | -0.19 | -0.15 | 123.685 | 124.5399 | 122.55 | 608837 |
| 1733960400 | 122.84 | 0.74 | 0.61 | 124.8097 | 124.8568 | 122.1 | 716447 |
| 1733874000 | 122.1 | -0.1 | -0.08 | 121.98 | 122.791 | 121.26 | 718496 |
| 1733787600 | 122.2 | -3.81 | -3.02 | 125.525 | 125.525 | 121.27 | 802708 |
| 1733528400 | 126.01 | -1.96 | -1.53 | 128.02 | 128.5 | 125.34 | 880434 |
| 1733442000 | 127.97 | -2.53 | -1.94 | 130.09 | 130.19999 | 127.76 | 635984 |
| 1733355600 | 130.5 | 1.3 | 1.01 | 129.79 | 131.19 | 128.78219 | 727290 |
| 1733269200 | 129.19999 | 0.07 | 0.05 | 129 | 130.3799 | 128.05 | 584766 |
| 1733182800 | 129.13 | -1.72 | -1.31 | 131.55 | 131.565 | 128.68 | 436668 |
| 1732917840 | 130.85 | 0.4 | 0.31 | 132.02 | 132.32 | 130.5592 | 317533 |
| 1732750800 | 130.44999 | -1.91 | -1.44 | 133.97999 | 134 | 129.33 | 498781 |
| 1732664400 | 132.36 | 1.97 | 1.51 | 130.99 | 133.38999 | 129.88 | 511427 |
| 1732578000 | 130.38999 | -2.5 | -1.88 | 133.5 | 133.99 | 129.58 | 927533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
