NYSE - Nasdaq Real Time Price USD

BWX Technologies, Inc. (BWXT)

93.40 +1.10 (+1.19%)
As of 11:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 92.84 93.81 92.89 93.40 93.40 82,747
Apr 22, 2024 92.19 92.55 91.67 92.31 92.31 910,000
Apr 19, 2024 93.83 94.06 91.35 91.60 91.60 620,300
Apr 18, 2024 92.75 93.87 92.69 93.48 93.48 635,100
Apr 17, 2024 93.94 94.57 92.85 92.91 92.91 472,500
Apr 16, 2024 93.76 94.15 92.87 93.63 93.63 710,800
Apr 15, 2024 95.77 95.94 92.84 93.85 93.85 642,600
Apr 12, 2024 96.13 96.50 93.90 94.56 94.56 995,400
Apr 11, 2024 96.49 96.78 95.88 95.97 95.97 559,700
Apr 10, 2024 95.99 97.08 95.69 96.50 96.50 936,700
Apr 9, 2024 99.43 99.71 96.59 97.03 97.03 775,200
Apr 8, 2024 100.61 101.12 99.53 99.71 99.71 592,800
Apr 5, 2024 101.03 101.60 100.35 100.47 100.47 679,000
Apr 4, 2024 101.50 102.00 100.74 101.14 101.14 677,700
Apr 3, 2024 101.28 102.05 100.62 100.68 100.68 876,100
Apr 2, 2024 101.59 101.89 101.04 101.56 101.56 491,000
Apr 1, 2024 102.81 102.85 101.24 101.90 101.90 482,100
Mar 28, 2024 102.04 103.49 101.72 102.62 102.62 675,700
Mar 27, 2024 101.25 102.13 100.81 101.93 101.93 640,800
Mar 26, 2024 101.37 101.54 99.80 100.26 100.26 624,200
Mar 25, 2024 101.29 102.41 100.86 101.47 101.47 635,300
Mar 22, 2024 102.09 102.93 101.20 102.54 102.54 503,000
Mar 21, 2024 100.98 101.93 100.44 101.75 101.75 362,400
Mar 20, 2024 101.09 101.69 99.55 100.59 100.59 527,800
Mar 19, 2024 99.98 101.12 99.69 101.09 101.09 511,500
Mar 18, 2024 99.72 100.10 99.00 99.81 99.81 597,800
Mar 15, 2024 98.50 99.90 98.49 99.45 99.45 1,534,700
Mar 14, 2024 101.34 101.53 98.13 99.35 99.35 723,400
Mar 13, 2024 101.25 101.86 100.62 101.24 101.24 1,158,100
Mar 12, 2024 101.71 102.03 100.92 101.29 101.29 797,800
Mar 11, 2024 103.09 103.25 101.71 101.86 101.86 566,700
Mar 8, 2024 0.24 Dividend
Mar 8, 2024 105.24 105.67 102.36 103.19 103.19 764,600
Mar 7, 2024 105.50 106.49 104.96 105.55 105.31 720,300
Mar 6, 2024 105.00 106.15 104.84 105.60 105.36 539,500
Mar 5, 2024 106.00 107.18 104.42 104.84 104.60 709,100
Mar 4, 2024 103.06 105.11 102.83 104.38 104.14 648,900
Mar 1, 2024 100.54 102.59 100.12 102.38 102.15 874,800
Feb 29, 2024 102.00 102.91 98.86 100.83 100.60 1,129,200
Feb 28, 2024 93.31 101.11 91.95 100.77 100.54 1,698,500
Feb 27, 2024 89.22 89.94 88.68 89.28 89.08 843,100
Feb 26, 2024 90.07 90.57 89.44 89.89 89.69 1,086,300
Feb 23, 2024 90.21 90.37 89.46 89.83 89.63 563,600
Feb 22, 2024 88.96 90.11 88.75 90.09 89.89 467,400
Feb 21, 2024 87.79 88.64 87.61 88.47 88.27 614,800
Feb 20, 2024 87.71 88.39 87.53 87.70 87.50 503,300
Feb 16, 2024 87.23 88.16 86.96 87.71 87.51 532,900
Feb 15, 2024 87.01 87.72 86.92 87.19 86.99 500,400
Feb 14, 2024 85.21 86.85 84.68 86.78 86.58 397,400
Feb 13, 2024 84.47 85.61 83.71 84.24 84.05 467,100
Feb 12, 2024 85.18 86.15 84.94 84.96 84.77 360,200
Feb 9, 2024 84.21 85.45 83.60 85.19 85.00 386,000
Feb 8, 2024 83.82 84.17 83.26 83.84 83.65 322,100
Feb 7, 2024 83.21 84.38 82.96 83.95 83.76 306,600
Feb 6, 2024 83.14 83.66 82.79 83.01 82.82 302,500
Feb 5, 2024 82.79 82.92 81.66 82.82 82.63 389,000
Feb 2, 2024 83.14 83.27 81.87 83.21 83.02 381,800
Feb 1, 2024 81.85 83.57 81.40 83.51 83.32 447,700
Jan 31, 2024 83.18 83.43 81.48 81.48 81.29 639,700
Jan 30, 2024 82.59 83.26 82.20 82.88 82.69 770,200
Jan 29, 2024 82.07 82.49 81.49 82.48 82.29 326,200
Jan 26, 2024 81.67 82.33 81.38 81.92 81.73 297,700
Jan 25, 2024 81.25 81.57 80.48 81.43 81.24 529,500
Jan 24, 2024 81.37 81.79 80.74 80.78 80.60 287,100
Jan 23, 2024 80.23 81.13 80.23 81.09 80.91 371,900
Jan 22, 2024 79.74 80.44 79.61 80.29 80.11 360,000
Jan 19, 2024 79.75 79.76 78.86 79.52 79.34 254,000
Jan 18, 2024 79.51 79.65 78.47 79.38 79.20 382,400
Jan 17, 2024 79.20 80.11 79.00 79.23 79.05 302,600
Jan 16, 2024 79.71 79.96 78.75 79.50 79.32 568,700
Jan 12, 2024 78.66 80.10 78.55 79.96 79.78 486,500
Jan 11, 2024 78.23 78.25 77.31 78.03 77.85 405,400
Jan 10, 2024 77.04 78.40 76.40 78.11 77.93 654,200
Jan 9, 2024 76.44 76.66 75.50 76.45 76.28 428,900
Jan 8, 2024 74.94 76.82 74.69 76.80 76.63 514,400
Jan 5, 2024 76.02 76.08 74.84 75.06 74.89 494,100
Jan 4, 2024 76.00 76.54 75.68 75.90 75.73 826,200
Jan 3, 2024 76.17 76.46 75.50 75.83 75.66 620,000
Jan 2, 2024 76.58 77.15 76.18 76.34 76.17 460,300
Dec 29, 2023 76.57 76.88 76.15 76.73 76.56 513,700
Dec 28, 2023 76.44 77.06 76.35 76.59 76.42 289,400
Dec 27, 2023 76.84 77.08 76.43 76.64 76.47 327,100
Dec 26, 2023 76.99 77.47 76.85 77.01 76.83 353,000
Dec 22, 2023 77.01 77.41 76.51 77.05 76.87 830,900
Dec 21, 2023 76.59 77.26 76.43 76.70 76.53 605,500
Dec 20, 2023 77.03 77.07 76.14 76.16 75.99 711,600
Dec 19, 2023 77.56 77.86 76.91 77.29 77.11 488,000
Dec 18, 2023 76.62 77.82 76.60 77.56 77.38 543,000
Dec 15, 2023 76.98 77.80 76.31 76.58 76.41 1,583,000
Dec 14, 2023 79.62 79.95 77.22 77.32 77.14 1,001,700
Dec 13, 2023 80.03 80.24 79.43 79.89 79.71 468,000
Dec 12, 2023 79.64 80.81 79.43 80.01 79.83 460,500
Dec 11, 2023 79.09 79.94 79.09 79.64 79.46 697,500
Dec 8, 2023 79.90 80.37 79.06 79.24 79.06 402,300
Dec 7, 2023 80.72 81.04 79.50 79.69 79.51 338,200
Dec 6, 2023 79.84 80.65 79.84 80.60 80.42 369,900
Dec 5, 2023 81.31 81.66 79.74 79.95 79.77 542,000
Dec 4, 2023 78.74 81.61 78.74 81.45 81.26 698,800
Dec 1, 2023 78.03 79.16 77.83 78.83 78.65 258,400
Nov 30, 2023 76.78 78.13 76.56 78.03 77.85 392,500
Nov 29, 2023 77.48 77.80 76.61 76.71 76.54 465,700
Nov 28, 2023 78.25 78.25 77.02 77.19 77.01 650,600
Nov 27, 2023 78.70 78.73 77.82 78.10 77.92 294,200
Nov 24, 2023 78.60 79.23 78.60 78.82 78.64 135,500
Nov 22, 2023 77.86 78.38 77.85 78.36 78.18 171,400
Nov 21, 2023 78.29 78.43 77.86 77.86 77.68 255,600
Nov 20, 2023 0.23 Dividend
Nov 20, 2023 77.21 78.50 76.79 78.24 78.06 503,900
Nov 17, 2023 77.38 77.70 76.91 77.34 76.93 323,300
Nov 16, 2023 76.56 77.02 76.00 77.01 76.61 532,600
Nov 15, 2023 78.36 78.56 76.09 76.39 75.99 774,600
Nov 14, 2023 77.25 78.71 76.89 78.46 78.05 334,000
Nov 13, 2023 76.87 77.57 76.51 76.85 76.45 468,600
Nov 10, 2023 75.57 76.64 75.25 76.60 76.20 641,200
Nov 9, 2023 76.36 76.81 75.16 75.27 74.88 412,100
Nov 8, 2023 76.17 76.93 75.38 76.02 75.62 330,600
Nov 7, 2023 76.14 76.48 75.75 76.06 75.66 393,800
Nov 6, 2023 76.16 76.68 74.62 76.20 75.80 574,600
Nov 3, 2023 76.45 77.11 75.72 76.13 75.73 742,200
Nov 2, 2023 75.36 77.63 74.94 76.90 76.50 948,600
Nov 1, 2023 74.35 74.60 73.71 74.58 74.19 1,083,200
Oct 31, 2023 73.43 74.90 73.14 74.28 73.89 606,900
Oct 30, 2023 74.36 74.60 72.91 73.15 72.77 560,800
Oct 27, 2023 75.57 75.87 73.36 74.01 73.62 416,300
Oct 26, 2023 75.63 76.33 75.47 75.68 75.28 421,000
Oct 25, 2023 75.86 76.41 75.48 75.53 75.13 396,200
Oct 24, 2023 75.97 76.21 74.97 75.29 74.90 396,400
Oct 23, 2023 76.48 76.68 74.81 75.00 74.61 411,300
Oct 20, 2023 76.88 77.72 76.46 76.51 76.11 598,000
Oct 19, 2023 77.17 78.12 76.88 77.18 76.78 640,800
Oct 18, 2023 78.29 78.66 77.29 77.43 77.02 524,500
Oct 17, 2023 77.65 79.42 77.65 78.29 77.88 642,400
Oct 16, 2023 77.63 78.82 77.47 77.97 77.56 487,200
Oct 13, 2023 77.10 77.65 76.36 77.36 76.95 409,600
Oct 12, 2023 77.49 77.49 76.30 76.71 76.31 355,700
Oct 11, 2023 77.06 77.44 76.91 77.38 76.97 566,600
Oct 10, 2023 77.94 77.96 76.89 77.01 76.61 573,400
Oct 9, 2023 74.68 77.56 74.46 77.47 77.06 611,300
Oct 6, 2023 72.76 74.43 72.55 74.08 73.69 500,500
Oct 5, 2023 73.07 73.48 72.42 72.76 72.38 294,200
Oct 4, 2023 72.62 73.43 72.14 73.02 72.64 488,000
Oct 3, 2023 72.53 73.38 72.53 72.84 72.46 502,200
Oct 2, 2023 74.91 75.19 72.18 72.72 72.34 504,600
Sep 29, 2023 75.19 75.59 74.90 74.98 74.59 587,300
Sep 28, 2023 74.65 75.34 74.55 75.06 74.67 433,500
Sep 27, 2023 74.31 74.62 73.39 74.38 73.99 442,800
Sep 26, 2023 74.62 75.18 74.17 74.20 73.81 569,000
Sep 25, 2023 73.88 75.05 73.71 74.81 74.42 561,000
Sep 22, 2023 74.12 74.74 74.03 74.07 73.68 420,900
Sep 21, 2023 74.74 74.80 73.55 74.16 73.77 383,800
Sep 20, 2023 75.49 75.94 74.87 74.94 74.55 533,400
Sep 19, 2023 76.48 76.93 75.17 75.19 74.80 714,100
Sep 18, 2023 75.08 76.89 75.07 76.48 76.08 896,300
Sep 15, 2023 74.17 74.86 74.05 74.82 74.43 1,686,800
Sep 14, 2023 73.27 74.36 73.22 74.34 73.95 657,900
Sep 13, 2023 73.23 73.56 72.98 73.33 72.95 466,900
Sep 12, 2023 72.91 73.94 72.76 73.38 73.00 539,500
Sep 11, 2023 72.10 73.10 71.55 73.04 72.66 381,500
Sep 8, 2023 73.00 73.49 72.00 72.10 71.72 419,800
Sep 7, 2023 72.27 73.10 71.94 73.04 72.66 420,100
Sep 6, 2023 72.27 72.61 71.80 72.23 71.85 402,400
Sep 5, 2023 73.71 73.80 72.39 72.43 72.05 425,900
Sep 1, 2023 73.99 74.32 73.71 73.97 73.58 379,700
Aug 31, 2023 74.13 74.37 73.76 73.76 73.37 324,400
Aug 30, 2023 73.78 74.41 73.78 73.91 73.52 398,000
Aug 29, 2023 73.41 73.81 72.78 73.53 73.14 259,500
Aug 28, 2023 72.64 73.73 72.64 73.71 73.32 337,100
Aug 25, 2023 73.30 73.39 72.34 72.65 72.27 303,700
Aug 24, 2023 72.80 73.57 72.64 72.78 72.40 473,500
Aug 23, 2023 72.70 73.07 72.15 73.06 72.68 391,600
Aug 22, 2023 72.02 72.87 71.88 72.62 72.24 633,500
Aug 21, 2023 71.54 71.78 71.21 71.37 71.00 776,700
Aug 18, 2023 70.64 71.80 70.21 71.46 71.09 859,800
Aug 17, 2023 72.44 72.72 70.95 70.99 70.62 442,500
Aug 16, 2023 0.23 Dividend
Aug 16, 2023 73.03 73.47 72.19 72.28 71.90 424,600
Aug 15, 2023 73.64 73.96 73.34 73.37 72.76 366,800
Aug 14, 2023 73.60 74.34 73.44 74.00 73.38 429,200
Aug 11, 2023 73.17 73.49 72.39 73.45 72.84 340,100
Aug 10, 2023 72.86 73.63 72.66 73.10 72.49 348,500
Aug 9, 2023 73.68 73.98 72.95 73.00 72.39 628,900
Aug 8, 2023 75.55 75.82 73.12 73.29 72.68 1,173,600
Aug 7, 2023 74.02 76.26 74.02 75.70 75.07 1,087,000
Aug 4, 2023 74.19 76.02 72.88 73.85 73.23 2,229,500
Aug 3, 2023 68.87 68.96 68.16 68.62 68.05 609,000
Aug 2, 2023 69.07 69.82 68.81 68.88 68.30 587,000
Aug 1, 2023 68.79 69.72 68.79 69.36 68.78 516,100
Jul 31, 2023 68.94 69.24 68.58 69.00 68.42 913,200
Jul 28, 2023 68.56 68.92 68.14 68.70 68.13 675,700
Jul 27, 2023 69.74 69.74 67.91 68.37 67.80 594,200
Jul 26, 2023 69.84 70.65 69.69 69.93 69.35 461,800
Jul 25, 2023 69.40 70.05 68.94 69.98 69.40 537,300
Jul 24, 2023 70.37 70.73 69.79 69.85 69.27 433,800
Jul 21, 2023 70.42 70.65 69.94 70.49 69.90 469,100
Jul 20, 2023 70.00 70.47 69.68 70.35 69.76 866,000
Jul 19, 2023 69.88 70.00 68.96 69.50 68.92 600,400
Jul 18, 2023 70.66 71.11 69.94 69.97 69.39 550,900
Jul 17, 2023 69.11 70.62 69.07 70.48 69.89 422,300
Jul 14, 2023 70.54 70.54 69.08 69.11 68.53 566,600
Jul 13, 2023 70.77 71.19 70.62 70.65 70.06 434,700
Jul 12, 2023 71.52 71.58 70.71 70.87 70.28 458,300
Jul 11, 2023 71.06 71.44 70.70 71.26 70.66 900,600
Jul 10, 2023 70.90 71.66 70.90 71.24 70.64 689,000
Jul 7, 2023 70.88 71.44 70.76 70.94 70.35 444,700
Jul 6, 2023 70.60 71.33 70.15 70.90 70.31 505,600
Jul 5, 2023 71.16 71.50 70.57 70.86 70.27 536,300
Jul 3, 2023 71.40 71.72 70.82 71.38 70.78 236,900
Jun 30, 2023 71.62 71.94 70.87 71.57 70.97 604,500
Jun 29, 2023 70.20 71.57 70.05 71.38 70.78 691,100
Jun 28, 2023 70.08 70.25 69.51 70.22 69.63 726,000
Jun 27, 2023 68.86 70.32 68.86 69.84 69.26 832,000
Jun 26, 2023 67.41 68.93 67.15 68.86 68.28 926,600
Jun 23, 2023 68.36 68.57 67.27 67.60 67.03 1,125,900
Jun 22, 2023 68.30 68.87 67.71 68.62 68.05 757,100
Jun 21, 2023 68.77 68.95 68.16 68.74 68.17 1,071,600
Jun 20, 2023 69.30 69.92 68.73 68.80 68.22 1,885,000
Jun 16, 2023 67.99 69.76 67.95 69.73 69.15 15,141,600
Jun 15, 2023 67.17 68.10 67.11 67.73 67.16 1,026,800
Jun 14, 2023 67.60 67.86 67.01 67.42 66.86 1,013,000
Jun 13, 2023 66.63 67.57 66.33 67.55 66.99 1,114,700
Jun 12, 2023 64.93 66.93 64.76 66.69 66.13 1,095,200
Jun 9, 2023 64.62 65.03 64.43 64.90 64.36 645,400
Jun 8, 2023 64.33 64.91 64.18 64.65 64.11 675,000
Jun 7, 2023 64.01 64.60 63.92 64.24 63.70 873,500
Jun 6, 2023 64.30 64.88 63.79 64.08 63.54 786,800
Jun 5, 2023 64.95 65.80 64.44 64.55 64.01 1,216,400
Jun 2, 2023 61.65 63.17 61.51 62.99 62.46 531,800
Jun 1, 2023 60.67 61.52 60.50 61.46 60.95 446,200
May 31, 2023 60.78 61.11 60.17 60.32 59.82 429,500
May 30, 2023 61.59 61.95 60.81 61.06 60.55 427,000
May 26, 2023 62.41 62.73 61.53 61.63 61.11 569,400
May 25, 2023 64.28 64.28 62.43 62.48 61.96 547,300
May 24, 2023 65.17 65.17 64.25 64.46 63.92 363,100
May 23, 2023 65.77 65.97 65.15 65.17 64.63 308,900
May 22, 2023 66.15 66.75 65.87 66.13 65.58 272,800
May 19, 2023 66.87 67.16 65.94 66.15 65.60 281,700
May 18, 2023 0.23 Dividend
May 18, 2023 66.65 66.92 65.76 66.54 65.98 446,800
May 17, 2023 67.43 67.47 66.74 66.93 66.14 384,700
May 16, 2023 67.06 67.14 66.31 66.89 66.10 308,300
May 15, 2023 66.73 67.46 66.48 67.06 66.27 396,700
May 12, 2023 66.61 66.94 66.05 66.57 65.79 420,200
May 11, 2023 66.58 67.18 66.10 66.48 65.70 476,300
May 10, 2023 67.24 67.50 66.57 66.99 66.20 707,000
May 9, 2023 65.57 67.24 64.33 66.66 65.88 1,210,500
May 8, 2023 65.21 65.67 64.59 65.08 64.31 472,700
May 5, 2023 64.36 65.50 64.25 65.23 64.46 609,800
May 4, 2023 64.60 64.72 63.02 64.11 63.36 485,500
May 3, 2023 64.46 65.69 64.46 64.80 64.04 607,300
May 2, 2023 64.62 64.67 63.47 64.26 63.50 364,600
May 1, 2023 64.60 65.30 64.39 64.68 63.92 563,900
Apr 28, 2023 64.20 64.91 64.11 64.58 63.82 478,500
Apr 27, 2023 63.34 64.26 63.29 64.18 63.42 397,100
Apr 26, 2023 63.17 63.83 63.01 63.37 62.62 708,800
Apr 25, 2023 63.99 64.15 63.16 63.33 62.58 456,800
Apr 24, 2023 63.94 64.28 63.63 64.19 63.43 401,600

Related Tickers

WWD Woodward, Inc.
150.75
+1.69%
 
HII Huntington Ingalls Industries, Inc.
275.64
+0.42%
 
CW Curtiss-Wright Corporation
252.68
+0.69%
 
HWM Howmet Aerospace Inc.
64.36
+2.27%
 
DRS Leonardo DRS, Inc.
21.30
+1.67%
 
TXT Textron Inc.
95.21
+1.54%
 
MRCY Mercury Systems, Inc.
27.56
+0.15%
 
HXL Hexcel Corporation
64.23
+2.74%
 
CAE CAE Inc.
18.82
+1.51%
 
KTOS Kratos Defense & Security Solutions, Inc.
17.80
-0.17%