Register for streaming realtime charts, analysis tools, and prices.
BWXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 81.45 | 2.62 | 3.32% | 78.83 | 81.61 | 78.74 | 698,824 |
| Dec 01 2023 | 78.83 | 0.80 | 1.03% | 78.12 | 79.155 | 77.8349 | 258,382 |
| Nov 30 2023 | 78.03 | 1.32 | 1.72% | 76.78 | 78.13 | 76.555 | 392,469 |
| Nov 29 2023 | 76.71 | -0.48 | -0.62% | 77.48 | 77.80 | 76.61 | 464,169 |
| Nov 28 2023 | 77.19 | -0.91 | -1.17% | 78.25 | 78.25 | 77.021 | 650,575 |
| Nov 27 2023 | 78.10 | -0.72 | -0.91% | 78.70 | 78.73 | 77.82 | 294,238 |
| Nov 24 2023 | 78.82 | 0.46 | 0.59% | 78.60 | 79.23 | 78.60 | 135,493 |
| Nov 22 2023 | 78.36 | 0.50 | 0.64% | 77.86 | 78.38 | 77.85 | 171,368 |
| Nov 21 2023 | 77.86 | -0.38 | -0.49% | 78.29 | 78.60 | 77.86 | 254,612 |
| Nov 20 2023 | 78.24 | 0.90 | 1.16% | 77.21 | 78.50 | 76.79 | 503,937 |
| Nov 17 2023 | 77.34 | 0.33 | 0.43% | 77.38 | 77.70 | 76.91 | 322,910 |
| Nov 16 2023 | 77.01 | 0.62 | 0.81% | 76.56 | 77.02 | 76.00 | 532,613 |
| Nov 15 2023 | 76.39 | -2.07 | -2.64% | 78.46 | 78.56 | 76.0886 | 773,539 |
| Nov 14 2023 | 78.46 | 1.61 | 2.09% | 77.25 | 78.71 | 76.89 | 334,004 |
| Nov 13 2023 | 76.85 | 0.25 | 0.33% | 76.96 | 77.57 | 76.51 | 468,668 |
| Nov 10 2023 | 76.60 | 1.33 | 1.77% | 75.57 | 76.64 | 75.25 | 641,165 |
| Nov 09 2023 | 75.27 | -0.75 | -0.99% | 76.36 | 76.805 | 75.16 | 412,089 |
| Nov 08 2023 | 76.02 | -0.04 | -0.05% | 76.17 | 76.93 | 75.38 | 330,610 |
| Nov 07 2023 | 76.06 | -0.14 | -0.18% | 76.14 | 76.48 | 75.75 | 393,541 |
| Nov 06 2023 | 76.20 | 0.07 | 0.09% | 76.16 | 76.68 | 74.62 | 574,647 |
| Nov 03 2023 | 76.13 | -0.77 | -1.0% | 76.45 | 77.1134 | 75.72 | 741,194 |
| Nov 02 2023 | 76.90 | 2.32 | 3.11% | 75.36 | 77.628 | 74.94 | 948,595 |
| Nov 01 2023 | 74.58 | 0.30 | 0.4% | 74.35 | 74.60 | 73.71 | 1,083,044 |
| Oct 31 2023 | 74.28 | 1.13 | 1.54% | 73.43 | 74.90 | 73.14 | 606,928 |
| Oct 30 2023 | 73.15 | -0.86 | -1.16% | 74.36 | 74.60 | 72.91 | 560,753 |
| Oct 27 2023 | 74.01 | -1.67 | -2.21% | 75.57 | 75.87 | 73.36 | 416,281 |
| Oct 26 2023 | 75.68 | 0.15 | 0.2% | 75.63 | 76.325 | 75.475 | 418,878 |
| Oct 25 2023 | 75.53 | 0.24 | 0.32% | 75.86 | 76.41 | 75.48 | 396,162 |
| Oct 24 2023 | 75.29 | 0.29 | 0.39% | 75.97 | 76.21 | 74.97 | 396,427 |
| Oct 23 2023 | 75.00 | -1.51 | -1.97% | 76.48 | 76.72 | 74.81 | 411,338 |
| Oct 20 2023 | 76.51 | -0.67 | -0.87% | 76.88 | 77.72 | 76.46 | 598,044 |
| Oct 19 2023 | 77.18 | -0.25 | -0.32% | 77.33 | 78.12 | 76.882 | 640,803 |
| Oct 18 2023 | 77.43 | -0.86 | -1.1% | 78.29 | 78.66 | 77.29 | 524,530 |
| Oct 17 2023 | 78.29 | 0.32 | 0.41% | 77.65 | 79.42 | 77.65 | 642,391 |
| Oct 16 2023 | 77.97 | 0.61 | 0.79% | 77.63 | 78.82 | 77.47 | 486,860 |
| Oct 13 2023 | 77.36 | 0.65 | 0.85% | 77.10 | 77.65 | 76.355 | 409,864 |
| Oct 12 2023 | 76.71 | -0.67 | -0.87% | 77.49 | 77.49 | 76.295 | 355,747 |
| Oct 11 2023 | 77.38 | 0.37 | 0.48% | 77.06 | 77.435 | 76.911 | 566,203 |
| Oct 10 2023 | 77.01 | -0.46 | -0.59% | 77.94 | 77.96 | 76.885 | 573,134 |
| Oct 09 2023 | 77.47 | 3.39 | 4.58% | 74.46 | 77.56 | 74.41 | 611,354 |
| Oct 06 2023 | 74.08 | 1.32 | 1.81% | 72.76 | 74.43 | 72.5461 | 500,470 |
| Oct 05 2023 | 72.76 | -0.26 | -0.36% | 73.07 | 73.48 | 72.42 | 294,194 |
| Oct 04 2023 | 73.02 | 0.18 | 0.25% | 72.62 | 73.43 | 72.14 | 487,591 |
| Oct 03 2023 | 72.84 | 0.12 | 0.17% | 72.53 | 73.375 | 72.26 | 502,233 |
| Oct 02 2023 | 72.72 | -2.26 | -3.01% | 74.91 | 75.194 | 72.18 | 504,607 |
| Sep 29 2023 | 74.98 | -0.08 | -0.11% | 75.19 | 75.59 | 74.90 | 587,295 |
| Sep 28 2023 | 75.06 | 0.68 | 0.91% | 74.65 | 75.34 | 74.545 | 432,897 |
| Sep 27 2023 | 74.38 | 0.18 | 0.24% | 74.31 | 74.6195 | 73.385 | 442,795 |
| Sep 26 2023 | 74.20 | -0.61 | -0.82% | 74.81 | 75.18 | 74.17 | 569,043 |
| Sep 25 2023 | 74.81 | 0.74 | 1.0% | 73.88 | 75.05 | 73.71 | 560,898 |
| Sep 22 2023 | 74.07 | -0.09 | -0.12% | 74.12 | 74.74 | 74.03 | 420,357 |
| Sep 21 2023 | 74.16 | -0.78 | -1.04% | 74.74 | 75.00 | 73.55 | 383,782 |
| Sep 20 2023 | 74.94 | -0.25 | -0.33% | 75.49 | 75.94 | 74.87 | 533,144 |
| Sep 19 2023 | 75.19 | -1.29 | -1.69% | 76.48 | 76.93 | 75.17 | 714,134 |
| Sep 18 2023 | 76.48 | 1.66 | 2.22% | 75.08 | 76.89 | 75.07 | 895,299 |
| Sep 15 2023 | 74.82 | 0.48 | 0.65% | 74.35 | 74.86 | 74.05 | 1,684,423 |
| Sep 14 2023 | 74.34 | 1.01 | 1.38% | 73.27 | 74.36 | 73.215 | 657,850 |
| Sep 13 2023 | 73.33 | -0.05 | -0.07% | 73.23 | 73.56 | 72.98 | 466,173 |
| Sep 12 2023 | 73.38 | 0.34 | 0.47% | 72.91 | 73.94 | 72.76 | 539,522 |
| Sep 11 2023 | 73.04 | 0.94 | 1.3% | 72.10 | 73.10 | 71.5463 | 381,463 |
| Sep 08 2023 | 72.10 | -0.94 | -1.29% | 73.00 | 73.49 | 72.00 | 419,799 |
| Sep 07 2023 | 73.04 | 0.81 | 1.12% | 72.27 | 73.10 | 71.94 | 420,082 |
| Sep 06 2023 | 72.23 | -0.20 | -0.28% | 72.27 | 72.605 | 71.795 | 402,384 |
