Register for streaming realtime charts, analysis tools, and prices.
BWXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 94.15 | 0.45 | 0.48% | 93.88 | 94.55 | 93.40 | 524,123 |
| Apr 23 2024 | 93.70 | 1.39 | 1.51% | 92.84 | 93.81 | 92.84 | 539,629 |
| Apr 22 2024 | 92.31 | 0.71 | 0.78% | 92.19 | 92.55 | 91.67 | 909,876 |
| Apr 19 2024 | 91.60 | -1.88 | -2.01% | 93.83 | 94.06 | 91.345 | 620,724 |
| Apr 18 2024 | 93.48 | 0.57 | 0.61% | 92.75 | 93.865 | 92.69 | 635,097 |
| Apr 17 2024 | 92.91 | -0.72 | -0.77% | 93.94 | 94.5703 | 92.85 | 472,529 |
| Apr 16 2024 | 93.63 | -0.22 | -0.23% | 93.76 | 94.15 | 92.87 | 710,949 |
| Apr 15 2024 | 93.85 | -0.71 | -0.75% | 95.77 | 95.94 | 92.84 | 642,614 |
| Apr 12 2024 | 94.56 | -1.41 | -1.47% | 96.13 | 96.495 | 93.90 | 995,433 |
| Apr 11 2024 | 95.97 | -0.53 | -0.55% | 96.49 | 96.78 | 95.88 | 559,724 |
| Apr 10 2024 | 96.50 | -0.53 | -0.55% | 95.99 | 97.08 | 95.69 | 936,666 |
| Apr 09 2024 | 97.03 | -2.68 | -2.69% | 99.43 | 99.71 | 96.59 | 775,315 |
| Apr 08 2024 | 99.71 | -0.76 | -0.76% | 100.61 | 101.20 | 99.53 | 592,816 |
| Apr 05 2024 | 100.47 | -0.67 | -0.66% | 101.14 | 101.60 | 100.35 | 679,004 |
| Apr 04 2024 | 101.14 | 0.46 | 0.46% | 101.50 | 102.00 | 100.74 | 677,686 |
| Apr 03 2024 | 100.68 | -0.88 | -0.87% | 101.28 | 102.05 | 100.62 | 876,118 |
| Apr 02 2024 | 101.56 | -0.34 | -0.33% | 101.59 | 101.89 | 101.04 | 490,984 |
| Apr 01 2024 | 101.90 | -0.72 | -0.70% | 102.81 | 103.00 | 101.235 | 482,143 |
| Mar 28 2024 | 102.62 | 0.69 | 0.68% | 102.04 | 103.49 | 101.715 | 675,683 |
| Mar 27 2024 | 101.93 | 1.67 | 1.67% | 101.25 | 102.13 | 100.81 | 640,803 |
| Mar 26 2024 | 100.26 | -1.21 | -1.19% | 101.94 | 101.94 | 99.795 | 623,051 |
| Mar 25 2024 | 101.47 | -1.07 | -1.04% | 101.39 | 102.41 | 100.86 | 635,295 |
| Mar 22 2024 | 102.54 | 0.79 | 0.78% | 102.09 | 102.93 | 101.20 | 503,017 |
| Mar 21 2024 | 101.75 | 1.16 | 1.15% | 100.98 | 101.93 | 100.4401 | 362,417 |
| Mar 20 2024 | 100.59 | -0.50 | -0.49% | 101.09 | 101.69 | 99.545 | 527,774 |
| Mar 19 2024 | 101.09 | 1.28 | 1.28% | 99.98 | 101.12 | 99.69 | 511,579 |
| Mar 18 2024 | 99.81 | 0.36 | 0.36% | 99.72 | 100.10 | 99.00 | 597,891 |
| Mar 15 2024 | 99.45 | 0.10 | 0.10% | 98.50 | 99.90 | 98.49 | 1,532,298 |
| Mar 14 2024 | 99.35 | -1.89 | -1.87% | 101.34 | 101.525 | 98.125 | 723,387 |
| Mar 13 2024 | 101.24 | -0.05 | -0.05% | 101.25 | 101.855 | 100.62 | 1,158,145 |
| Mar 12 2024 | 101.29 | -0.57 | -0.56% | 101.71 | 102.0318 | 100.92 | 797,836 |
| Mar 11 2024 | 101.86 | -1.33 | -1.29% | 103.09 | 103.25 | 101.71 | 566,685 |
| Mar 08 2024 | 103.19 | -2.36 | -2.24% | 105.50 | 105.665 | 102.355 | 764,611 |
| Mar 07 2024 | 105.55 | -0.05 | -0.05% | 105.50 | 106.49 | 104.96 | 720,293 |
| Mar 06 2024 | 105.60 | 0.76 | 0.72% | 105.64 | 106.15 | 104.84 | 537,952 |
| Mar 05 2024 | 104.84 | 0.46 | 0.44% | 106.00 | 107.18 | 104.42 | 709,141 |
| Mar 04 2024 | 104.38 | 2.00 | 1.95% | 103.06 | 105.1099 | 102.83 | 648,393 |
| Mar 01 2024 | 102.38 | 1.55 | 1.54% | 100.54 | 102.59 | 100.12 | 874,896 |
| Feb 29 2024 | 100.83 | 0.06 | 0.06% | 102.00 | 102.914 | 98.86 | 1,129,182 |
| Feb 28 2024 | 100.77 | 11.49 | 12.87% | 93.31 | 101.11 | 91.95 | 1,696,901 |
| Feb 27 2024 | 89.28 | -0.61 | -0.68% | 89.22 | 89.94 | 88.68 | 842,019 |
| Feb 26 2024 | 89.89 | 0.06 | 0.07% | 90.07 | 90.57 | 89.44 | 1,086,266 |
| Feb 23 2024 | 89.83 | -0.26 | -0.29% | 90.21 | 90.37 | 89.46 | 563,625 |
| Feb 22 2024 | 90.09 | 1.62 | 1.83% | 88.96 | 90.11 | 88.75 | 467,358 |
| Feb 21 2024 | 88.47 | 0.77 | 0.88% | 87.79 | 88.64 | 87.61 | 614,766 |
| Feb 20 2024 | 87.70 | -0.01 | -0.01% | 87.71 | 88.39 | 87.525 | 503,339 |
| Feb 16 2024 | 87.71 | 0.52 | 0.60% | 87.23 | 88.16 | 86.96 | 532,890 |
| Feb 15 2024 | 87.19 | 0.41 | 0.47% | 87.01 | 87.7168 | 86.92 | 500,345 |
| Feb 14 2024 | 86.78 | 2.54 | 3.02% | 85.21 | 86.85 | 84.62 | 396,962 |
| Feb 13 2024 | 84.24 | -0.72 | -0.85% | 84.47 | 85.61 | 83.71 | 467,090 |
| Feb 12 2024 | 84.96 | -0.23 | -0.27% | 85.18 | 86.15 | 84.94 | 359,631 |
| Feb 09 2024 | 85.19 | 1.35 | 1.61% | 84.21 | 85.45 | 83.60 | 385,969 |
| Feb 08 2024 | 83.84 | -0.11 | -0.13% | 83.82 | 84.17 | 83.26 | 322,095 |
| Feb 07 2024 | 83.95 | 0.94 | 1.13% | 83.21 | 84.38 | 82.96 | 306,576 |
| Feb 06 2024 | 83.01 | 0.19 | 0.23% | 83.14 | 83.66 | 82.79 | 302,539 |
| Feb 05 2024 | 82.82 | -0.39 | -0.47% | 82.79 | 82.92 | 81.66 | 388,979 |
| Feb 02 2024 | 83.21 | -0.30 | -0.36% | 83.14 | 83.27 | 81.87 | 381,776 |
| Feb 01 2024 | 83.51 | 2.03 | 2.49% | 81.85 | 83.57 | 81.4045 | 447,695 |
| Jan 31 2024 | 81.48 | -1.40 | -1.69% | 83.18 | 83.43 | 81.48 | 639,723 |
| Jan 30 2024 | 82.88 | 0.40 | 0.48% | 82.59 | 83.26 | 82.20 | 770,247 |
| Jan 29 2024 | 82.48 | 0.56 | 0.68% | 82.07 | 82.49 | 81.485 | 326,183 |
| Jan 26 2024 | 81.92 | 0.49 | 0.60% | 81.67 | 82.33 | 81.38 | 297,659 |
