BWX Technologies Inc (BWXT) Historical Stock Data
113.28 ↑0.32 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWXT is down -0.59% a day on average. There have been 10 days where BWX Technologies Inc closed green and 20 days where BWXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 112.00 | 113.28 | ↑$1.28 (1.14%) | 111.22 | 114.19 | 1.79M |
| 2024-12-19 | 114.95 | 112.96 | ↓$1.99 (-1.73%) | 112.63 | 115.23 | 1.19M |
| 2024-12-18 | 118.30 | 113.72 | ↓$4.58 (-3.87%) | 113.43 | 119.11 | 1.09M |
| 2024-12-17 | 120.62 | 118.07 | ↓$2.55 (-2.11%) | 117.15 | 120.94 | 0.91M |
| 2024-12-16 | 120.75 | 121.86 | ↑$1.11 (0.92%) | 119.31 | 122.89 | 689.59K |
| 2024-12-13 | 122.34 | 120.91 | ↓$1.43 (-1.17%) | 120.39 | 123.80 | 734.92K |
| 2024-12-12 | 124.30 | 122.65 | ↓$1.65 (-1.33%) | 122.55 | 124.54 | 623.85K |
| 2024-12-11 | 124.34 | 122.84 | ↓$1.50 (-1.21%) | 122.10 | 124.86 | 741.81K |
| 2024-12-10 | 122.21 | 122.10 | ↓$0.11 (-0.09%) | 121.26 | 122.79 | 729.53K |
| 2024-12-09 | 126.00 | 122.20 | ↓$3.80 (-3.02%) | 121.27 | 126.00 | 820.51K |
| 2024-12-06 | 128.20 | 126.01 | ↓$2.19 (-1.71%) | 125.34 | 128.50 | 887.33K |
| 2024-12-05 | 130.00 | 127.97 | ↓$2.03 (-1.56%) | 127.76 | 130.20 | 647.38K |
| 2024-12-04 | 129.38 | 130.50 | ↑$1.12 (0.87%) | 128.78 | 131.19 | 740.18K |
| 2024-12-03 | 129.15 | 129.20 | ↑$0.05 (0.04%) | 128.05 | 130.38 | 598.25K |
| 2024-12-02 | 131.55 | 129.13 | ↓$2.42 (-1.84%) | 128.68 | 131.55 | 439.27K |
| 2024-11-29 | 132.02 | 130.85 | ↓$1.17 (-0.89%) | 130.56 | 132.32 | 323.97K |
| 2024-11-27 | 133.98 | 130.45 | ↓$3.53 (-2.63%) | 129.33 | 134.16 | 512.81K |
| 2024-11-26 | 130.99 | 132.36 | ↑$1.37 (1.05%) | 129.88 | 133.39 | 521.31K |
| 2024-11-25 | 133.50 | 130.39 | ↓$3.11 (-2.33%) | 129.58 | 133.98 | 689.80K |
| 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 |
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