Singapore markets close in 3 hours 42 minutes

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.73-0.04 (-0.04%)
At close: 04:00PM EDT
95.73 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202495.9997.4095.5595.7395.73402,500
30 Apr 202496.7397.3095.5595.7795.77557,000
29 Apr 202496.1597.6696.0196.9996.99652,500
26 Apr 202494.8296.4294.5395.9995.99582,700
25 Apr 202493.4694.9092.7694.6994.69456,200
24 Apr 202493.8894.5593.4694.1594.15524,100
23 Apr 202492.8493.8192.8493.7093.70539,700
22 Apr 202492.1992.5591.6792.3192.31910,000
19 Apr 202493.8394.0691.3591.6091.60620,300
18 Apr 202492.7593.8792.6993.4893.48635,100
17 Apr 202493.9494.5792.8592.9192.91472,500
16 Apr 202493.7694.1592.8793.6393.63710,800
15 Apr 202495.7795.9492.8493.8593.85642,600
12 Apr 202496.1396.5093.9094.5694.56995,400
11 Apr 202496.4996.7895.8895.9795.97559,700
10 Apr 202495.9997.0895.6996.5096.50936,700
09 Apr 202499.4399.7196.5997.0397.03775,200
08 Apr 2024100.61101.1299.5399.7199.71592,800
05 Apr 2024101.03101.60100.35100.47100.47679,000
04 Apr 2024101.50102.00100.74101.14101.14677,700
03 Apr 2024101.28102.05100.62100.68100.68876,100
02 Apr 2024101.59101.89101.04101.56101.56491,000
01 Apr 2024102.81102.85101.24101.90101.90482,100
28 Mar 2024102.04103.49101.72102.62102.62675,700
27 Mar 2024101.25102.13100.81101.93101.93640,800
26 Mar 2024101.37101.5499.80100.26100.26624,200
25 Mar 2024101.29102.41100.86101.47101.47635,300
22 Mar 2024102.09102.93101.20102.54102.54503,000
21 Mar 2024100.98101.93100.44101.75101.75362,400
20 Mar 2024101.09101.6999.55100.59100.59527,800
19 Mar 202499.98101.1299.69101.09101.09511,500
18 Mar 202499.72100.1099.0099.8199.81597,800
15 Mar 202498.5099.9098.4999.4599.451,534,700
14 Mar 2024101.34101.5398.1399.3599.35723,400
13 Mar 2024101.25101.86100.62101.24101.241,158,100
12 Mar 2024101.71102.03100.92101.29101.29797,800
11 Mar 2024103.09103.25101.71101.86101.86566,700
08 Mar 2024105.24105.67102.36103.19103.19764,600
08 Mar 20240.24 Dividend
07 Mar 2024105.50106.49104.96105.55105.31720,300
06 Mar 2024105.00106.15104.84105.60105.36539,500
05 Mar 2024106.00107.18104.42104.84104.60709,100
04 Mar 2024103.06105.11102.83104.38104.14648,900
01 Mar 2024100.54102.59100.12102.38102.15874,800
29 Feb 2024102.00102.9198.86100.83100.601,129,200
28 Feb 202493.31101.1191.95100.77100.541,698,500
27 Feb 202489.2289.9488.6889.2889.08843,100
26 Feb 202490.0790.5789.4489.8989.691,086,300
23 Feb 202490.2190.3789.4689.8389.63563,600
22 Feb 202488.9690.1188.7590.0989.89467,400
21 Feb 202487.7988.6487.6188.4788.27614,800
20 Feb 202487.7188.3987.5387.7087.50503,300
16 Feb 202487.2388.1686.9687.7187.51532,900
15 Feb 202487.0187.7286.9287.1986.99500,400
14 Feb 202485.2186.8584.6886.7886.58397,400
13 Feb 202484.4785.6183.7184.2484.05467,100
12 Feb 202485.1886.1584.9484.9684.77360,200
09 Feb 202484.2185.4583.6085.1985.00386,000
08 Feb 202483.8284.1783.2683.8483.65322,100
07 Feb 202483.2184.3882.9683.9583.76306,600
06 Feb 202483.1483.6682.7983.0182.82302,500
05 Feb 202482.7982.9281.6682.8282.63389,000
02 Feb 202483.1483.2781.8783.2183.02381,800
01 Feb 202481.8583.5781.4083.5183.32447,700
31 Jan 202483.1883.4381.4881.4881.29639,700
30 Jan 202482.5983.2682.2082.8882.69770,200
29 Jan 202482.0782.4981.4982.4882.29326,200
26 Jan 202481.6782.3381.3881.9281.73297,700
25 Jan 202481.2581.5780.4881.4381.24529,500
24 Jan 202481.3781.7980.7480.7880.60287,100
23 Jan 202480.2381.1380.2381.0980.91371,900
22 Jan 202479.7480.4479.6180.2980.11360,000
19 Jan 202479.7579.7678.8679.5279.34254,000
18 Jan 202479.5179.6578.4779.3879.20382,400
17 Jan 202479.2080.1179.0079.2379.05302,600
16 Jan 202479.7179.9678.7579.5079.32568,700
12 Jan 202478.6680.1078.5579.9679.78486,500
11 Jan 202478.2378.2577.3178.0377.85405,400
10 Jan 202477.0478.4076.4078.1177.93654,200
09 Jan 202476.4476.6675.5076.4576.28428,900
08 Jan 202474.9476.8274.6976.8076.63514,400
05 Jan 202476.0276.0874.8475.0674.89494,100
04 Jan 202476.0076.5475.6875.9075.73826,200
03 Jan 202476.1776.4675.5075.8375.66620,000
02 Jan 202476.5877.1576.1876.3476.17460,300
29 Dec 202376.5776.8876.1576.7376.56513,700
28 Dec 202376.4477.0676.3576.5976.42289,400
27 Dec 202376.8477.0876.4376.6476.47327,100
26 Dec 202376.9977.4776.8577.0176.83353,000
22 Dec 202377.0177.4176.5177.0576.87830,900
21 Dec 202376.5977.2676.4376.7076.53605,500
20 Dec 202377.0377.0776.1476.1675.99711,600
19 Dec 202377.5677.8676.9177.2977.11488,000
18 Dec 202376.6277.8276.6077.5677.38543,000
15 Dec 202376.9877.8076.3176.5876.411,583,000
14 Dec 202379.6279.9577.2277.3277.141,001,700
13 Dec 202380.0380.2479.4379.8979.71468,000
12 Dec 202379.6480.8179.4380.0179.83460,500
11 Dec 202379.0979.9479.0979.6479.46697,500
08 Dec 202379.9080.3779.0679.2479.06402,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...