BWX Technologies Inc (BWXT) Historical Stock Data
132.89 ↓0.39 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWXT is down -0.16% a day on average. There have been 11 days where BWX Technologies Inc closed green and 19 days where BWXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 134.10 | 132.89 | ↓$1.21 (-0.90%) | 131.77 | 135.41 | 1.06M |
| 2024-11-21 | 131.00 | 133.28 | ↑$2.28 (1.74%) | 130.30 | 134.50 | 0.96M |
| 2024-11-20 | 130.11 | 129.76 | ↓$0.35 (-0.27%) | 127.16 | 130.28 | 803.02K |
| 2024-11-19 | 125.68 | 130.33 | ↑$4.65 (3.70%) | 125.41 | 130.53 | 851.70K |
| 2024-11-18 | 126.94 | 126.19 | ↓$0.75 (-0.59%) | 125.65 | 127.68 | 856.13K |
| 2024-11-15 | 126.55 | 126.25 | ↓$0.30 (-0.24%) | 124.26 | 128.04 | 0.97M |
| 2024-11-14 | 136.13 | 128.23 | ↓$7.90 (-5.80%) | 128.23 | 136.31 | 1.28M |
| 2024-11-13 | 127.21 | 132.11 | ↑$4.90 (3.85%) | 127.12 | 134.22 | 1.95M |
| 2024-11-12 | 127.48 | 126.93 | ↓$0.55 (-0.43%) | 124.95 | 127.73 | 1.12M |
| 2024-11-11 | 126.19 | 126.51 | ↑$0.32 (0.25%) | 125.60 | 127.73 | 820.38K |
| 2024-11-08 | 121.65 | 124.57 | ↑$2.92 (2.40%) | 121.17 | 125.00 | 1.12M |
| 2024-11-07 | 119.50 | 121.05 | ↑$1.55 (1.30%) | 119.50 | 122.06 | 1.02M |
| 2024-11-06 | 123.01 | 118.33 | ↓$4.68 (-3.80%) | 115.88 | 123.43 | 1.24M |
| 2024-11-05 | 120.87 | 116.95 | ↓$3.92 (-3.24%) | 114.05 | 123.93 | 1.95M |
| 2024-11-04 | 120.63 | 119.68 | ↓$0.95 (-0.79%) | 118.75 | 121.58 | 2.36M |
| 2024-11-01 | 123.68 | 122.58 | ↓$1.10 (-0.89%) | 122.48 | 125.27 | 860.83K |
| 2024-10-31 | 124.20 | 121.75 | ↓$2.45 (-1.97%) | 121.64 | 124.81 | 790.30K |
| 2024-10-30 | 125.12 | 124.85 | ↓$0.27 (-0.22%) | 124.27 | 126.00 | 649.50K |
| 2024-10-29 | 123.12 | 125.53 | ↑$2.41 (1.96%) | 123.06 | 126.23 | 792.37K |
| 2024-10-28 | 123.43 | 123.76 | ↑$0.33 (0.27%) | 122.76 | 125.15 | 0.99M |
| 2024-10-25 | 123.25 | 123.03 | ↓$0.22 (-0.18%) | 122.13 | 124.09 | 573.45K |
| 2024-10-24 | 122.99 | 122.37 | ↓$0.62 (-0.50%) | 120.98 | 123.33 | 795.07K |
| 2024-10-23 | 123.50 | 122.91 | ↓$0.59 (-0.48%) | 122.30 | 124.62 | 645.35K |
| 2024-10-22 | 125.91 | 123.63 | ↓$2.28 (-1.81%) | 123.57 | 126.48 | 736.88K |
| 2024-10-21 | 127.10 | 126.75 | ↓$0.35 (-0.28%) | 125.52 | 128.00 | 1.13M |
| 2024-10-18 | 125.94 | 126.21 | ↑$0.27 (0.21%) | 124.50 | 127.10 | 0.92M |
| 2024-10-17 | 125.88 | 125.10 | ↓$0.78 (-0.62%) | 124.27 | 127.09 | 1.12M |
| 2024-10-16 | 121.67 | 124.70 | ↑$3.03 (2.49%) | 121.04 | 125.00 | 1.62M |
| 2024-10-15 | 119.98 | 118.92 | ↓$1.06 (-0.88%) | 118.89 | 120.61 | 828.75K |
| 2024-10-14 | 118.07 | 119.32 | ↑$1.25 (1.06%) | 117.23 | 119.53 | 755.24K |
Create an account or log in to view more rows.
$BWXT Guys when can we expect that 30% drop?
$BWXT come back next earning
$BWXT Price target here?
$BWXT upupup!
$BWXT time to short this
$BWXT is being added
$BWXT nice day!
$BWXT looking good today??
$BWXT hold
$BWXT the end is near