BWXT - BWX Technologies, Inc.
96.9
0.310 0.320%
Share volume: 728,676
Last Updated: 03-11-2025
Machinery/Engines & Turbines:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$96.59
0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $96.09 | $96.09 | $98.54 | $98.54 | $95.56 | $95.56 | $96.90 | $96.90 | 728,676 | $728,676.00 |
| 03-10-2025 | $97.04 | $97.04 | $99.01 | $99.01 | $95.55 | $95.55 | $96.59 | $96.59 | 982,548 | $982,548.00 |
| 03-07-2025 | $99.52 | $99.52 | $100.39 | $100.39 | $96.12 | $96.12 | $99.56 | $99.56 | 1,027,891 | $1,027,891.00 |
| 03-06-2025 | $101.48 | $101.48 | $102.26 | $102.26 | $99.67 | $99.67 | $100.24 | $100.24 | 797,752 | $797,752.00 |
| 03-05-2025 | $101.99 | $101.99 | $104.18 | $104.18 | $101.70 | $101.70 | $103.94 | $103.94 | 865,288 | $865,288.00 |
| 03-04-2025 | $99.75 | $99.75 | $103.46 | $103.46 | $98.89 | $98.89 | $101.25 | $101.25 | 1,338,968 | $1,338,968.00 |
| 03-03-2025 | $104.08 | $104.08 | $104.88 | $104.88 | $101.03 | $101.03 | $101.50 | $101.50 | 894,550 | $894,550.00 |
| 02-28-2025 | $101.48 | $101.48 | $103.98 | $103.98 | $101.21 | $101.21 | $103.97 | $103.97 | 808,466 | $807,987.00 |
| 02-27-2025 | $106.97 | $106.97 | $107.50 | $107.50 | $101.89 | $101.89 | $102.13 | $102.13 | 1,270,979 | $1,270,979.00 |
| 02-26-2025 | $105.07 | $105.07 | $108.45 | $108.45 | $105.02 | $105.02 | $106.64 | $106.64 | 1,616,723 | $1,616,723.00 |