BWX Tech

BWXT
🏛️ usa →
191.38
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.84 48.38 47.66 47.88 0.4M
2021-12-30 48.20 48.73 47.98 48.02 0.3M
2021-12-29 48.24 48.32 48.00 48.19 0.3M
2021-12-28 47.77 48.51 47.61 48.18 0.6M
2021-12-27 47.91 48.03 47.50 47.96 0.4M
2021-12-23 47.28 48.15 47.11 47.85 0.4M
2021-12-22 47.55 47.80 47.13 47.17 0.3M
2021-12-21 46.56 48.13 46.56 47.55 0.6M
2021-12-20 46.70 46.82 45.50 46.25 0.9M
2021-12-17 47.72 48.63 47.15 47.39 1.2M
2021-12-16 48.23 48.73 47.89 47.89 1.0M
2021-12-15 47.68 48.20 46.91 48.07 0.7M
2021-12-14 47.37 48.43 47.37 47.66 0.7M
2021-12-13 47.63 48.22 47.63 47.80 0.7M
2021-12-10 48.14 48.51 47.42 47.83 0.6M
2021-12-09 47.89 48.37 47.31 47.89 1.1M
2021-12-08 48.27 48.76 48.11 48.22 1.0M
2021-12-07 48.59 49.53 48.24 48.27 0.8M
2021-12-06 48.15 49.00 47.84 48.45 1.3M
2021-12-03 48.19 48.33 46.83 47.49 1.1M
2021-12-02 47.30 48.62 46.86 48.17 2.7M
2021-12-01 48.15 48.99 46.80 46.81 4.3M
2021-11-30 48.68 48.68 47.54 47.70 1.4M
2021-11-29 49.75 49.75 48.42 48.57 0.7M
2021-11-26 49.84 49.97 48.92 49.35 0.4M
2021-11-24 51.20 51.51 50.43 50.50 1.5M
2021-11-23 51.70 52.18 51.04 51.23 1.9M
2021-11-22 51.41 51.96 51.33 51.41 0.8M
2021-11-19 51.29 51.71 51.20 51.36 0.4M
2021-11-18 51.44 51.51 50.31 51.47 0.5M
2021-11-17 52.10 52.29 51.64 51.72 0.4M
2021-11-16 53.27 53.57 51.87 52.05 0.5M
2021-11-15 53.77 54.01 53.19 53.36 0.3M
2021-11-12 52.13 53.50 52.00 53.24 0.4M
2021-11-11 52.54 52.78 51.90 52.07 0.3M
2021-11-10 53.27 53.69 52.47 52.66 0.5M
2021-11-09 53.49 53.87 53.01 53.19 0.5M
2021-11-08 55.02 55.30 53.31 53.48 0.5M
2021-11-05 54.77 55.53 54.46 55.08 0.6M
2021-11-04 55.28 55.50 54.00 54.37 0.4M
2021-11-03 53.00 55.04 52.86 54.85 0.5M
2021-11-02 52.00 53.46 50.82 53.23 1.1M
2021-11-01 57.16 58.02 56.97 57.61 0.4M
2021-10-29 56.90 57.36 55.90 56.74 0.5M
2021-10-28 55.95 62.53 55.95 57.00 1.5M
2021-10-27 57.01 57.45 55.88 55.88 0.3M
2021-10-26 58.28 58.28 56.82 57.15 0.5M
2021-10-25 58.23 58.74 57.90 58.32 0.7M
2021-10-22 58.41 58.49 57.83 58.12 0.3M
2021-10-21 57.88 58.19 57.38 58.16 0.2M
2021-10-20 56.85 58.04 56.49 57.96 0.4M
2021-10-19 57.02 57.08 56.63 56.78 0.2M
2021-10-18 56.15 57.02 55.87 56.55 0.3M
2021-10-15 57.14 57.71 56.40 56.43 0.3M
2021-10-14 56.38 57.65 56.00 56.87 0.3M
2021-10-13 58.14 58.16 56.07 56.20 0.5M
2021-10-12 58.06 59.12 57.70 58.22 0.3M
2021-10-11 57.76 58.74 57.58 58.11 0.3M
2021-10-08 58.17 58.44 57.68 57.69 0.4M
2021-10-07 58.00 58.51 57.67 58.02 0.3M
2021-10-06 56.57 57.78 56.38 57.75 0.4M
2021-10-05 56.09 57.35 55.52 56.92 0.6M
2021-10-04 55.00 56.01 54.86 55.85 0.6M
2021-10-01 54.10 55.48 53.41 55.03 0.5M
2021-09-30 54.50 54.89 53.83 53.86 0.3M
2021-09-29 55.04 55.16 54.30 54.38 0.3M
2021-09-28 55.71 55.82 54.86 54.97 0.3M
2021-09-27 55.55 56.16 55.46 55.79 0.3M
2021-09-24 55.62 55.80 55.27 55.31 0.3M
2021-09-23 54.86 55.92 54.59 55.57 0.3M
2021-09-22 55.13 55.40 54.40 54.55 0.3M
2021-09-21 55.10 55.31 54.02 54.68 0.3M
2021-09-20 54.37 54.84 53.08 54.79 0.5M
2021-09-17 55.63 55.78 54.51 55.20 1.0M
2021-09-16 54.80 56.77 54.71 55.36 0.6M
2021-09-15 54.56 55.22 54.41 54.71 0.4M
2021-09-14 57.10 57.10 54.56 54.61 0.5M
2021-09-13 56.90 57.19 56.09 56.95 0.3M
2021-09-10 56.97 57.04 55.95 56.50 0.4M
2021-09-09 56.75 57.02 56.49 56.87 0.3M
2021-09-08 57.52 57.65 56.70 57.04 0.3M
2021-09-07 57.23 57.77 57.15 57.40 0.5M
2021-09-03 57.72 58.00 57.24 57.48 0.4M
2021-09-02 56.85 57.86 56.61 57.66 1.4M
2021-09-01 57.83 57.83 56.98 57.05 0.7M
2021-08-31 57.06 57.65 56.78 57.43 0.3M
2021-08-30 57.46 57.57 56.95 57.00 0.3M
2021-08-27 57.59 58.45 57.44 57.47 0.4M
2021-08-26 57.50 58.13 57.46 57.49 0.3M
2021-08-25 57.29 58.04 56.83 57.61 0.5M
2021-08-24 56.65 57.28 56.59 57.26 0.3M
2021-08-23 56.20 56.46 55.65 56.43 0.4M
2021-08-20 53.62 55.90 53.62 55.84 1.7M
2021-08-19 54.77 55.22 53.67 53.90 0.5M
2021-08-18 55.35 55.52 54.85 54.88 0.4M
2021-08-17 55.25 56.07 55.04 55.66 0.3M
2021-08-16 55.11 55.90 54.57 55.39 0.5M
2021-08-13 55.70 55.70 55.26 55.28 0.3M
2021-08-12 55.29 55.91 55.18 55.66 0.3M
2021-08-11 55.50 55.73 54.83 55.66 0.3M
2021-08-10 54.12 55.61 54.12 55.38 0.4M
2021-08-09 54.30 54.60 53.62 54.19 0.4M
2021-08-06 53.04 54.03 53.02 53.94 0.4M
2021-08-05 52.97 53.57 52.31 52.65 0.7M
2021-08-04 54.44 55.30 52.85 52.88 0.6M
2021-08-03 55.50 56.28 52.47 55.17 0.9M
2021-08-02 57.89 58.16 56.76 56.92 0.2M
2021-07-30 57.50 58.01 57.30 57.43 0.2M
2021-07-29 57.70 58.43 57.58 57.81 0.2M
2021-07-28 57.76 57.86 56.72 57.50 0.1M
2021-07-27 57.58 57.89 57.14 57.36 0.2M
2021-07-26 57.63 57.79 57.35 57.60 0.2M
2021-07-23 57.84 57.84 57.29 57.70 0.2M
2021-07-22 57.97 57.97 56.87 57.47 0.2M
2021-07-21 58.48 58.65 57.54 57.83 0.3M
2021-07-20 55.41 58.39 55.41 58.07 0.6M
2021-07-19 56.84 56.84 54.98 55.35 0.4M
2021-07-16 57.42 57.42 56.64 57.17 0.3M
2021-07-15 56.89 57.52 56.82 57.05 0.2M
2021-07-14 57.96 58.33 56.99 57.30 0.3M
2021-07-13 57.65 58.02 57.47 57.95 0.3M
2021-07-12 58.04 58.34 57.60 58.01 0.3M
2021-07-09 57.69 58.43 57.35 58.39 0.5M
2021-07-08 57.42 57.98 57.14 57.24 0.4M
2021-07-07 58.18 58.64 57.50 58.18 0.3M
2021-07-06 58.55 58.55 57.36 58.15 0.2M
2021-07-02 58.15 58.99 57.81 58.52 0.3M
2021-07-01 58.18 58.49 57.88 58.12 0.2M
2021-06-30 57.50 58.26 57.50 58.12 0.3M
2021-06-29 58.28 58.71 57.60 57.67 0.3M
2021-06-28 59.12 59.12 57.93 58.35 0.2M
2021-06-25 58.74 59.45 58.74 59.28 0.8M
2021-06-24 59.04 59.08 58.41 58.74 0.2M
2021-06-23 58.87 59.25 58.25 58.86 0.3M
2021-06-22 60.55 60.55 59.59 60.01 0.3M
2021-06-21 59.67 60.58 59.52 60.46 0.6M
2021-06-18 59.95 59.97 59.21 59.21 0.6M
2021-06-17 62.48 62.48 60.31 60.44 0.5M
2021-06-16 63.80 63.87 62.43 62.72 0.4M
2021-06-15 64.58 64.91 63.64 63.65 0.2M
2021-06-14 63.80 64.41 63.30 64.28 0.6M
2021-06-11 64.11 64.51 63.72 64.05 0.3M
2021-06-10 64.33 64.56 63.84 63.89 0.2M
2021-06-09 64.29 64.46 63.55 64.17 0.2M
2021-06-08 64.35 64.73 63.92 64.12 0.2M
2021-06-07 63.91 64.37 63.69 64.14 0.2M
2021-06-04 63.78 64.29 63.61 63.99 0.2M
2021-06-03 63.01 63.67 62.91 63.62 0.4M
2021-06-02 63.30 63.36 62.72 63.25 0.2M
2021-06-01 62.95 63.37 62.62 63.10 0.3M
2021-05-28 62.56 62.83 62.12 62.54 0.2M
2021-05-27 62.75 62.91 62.07 62.55 0.3M
2021-05-26 62.00 62.41 61.78 62.38 0.2M
2021-05-25 62.13 62.63 61.72 62.00 0.2M
2021-05-24 62.92 62.92 61.79 61.98 0.2M
2021-05-21 62.48 62.92 62.20 62.43 0.2M
2021-05-20 62.08 62.51 61.71 62.35 0.2M
2021-05-19 61.95 62.17 61.19 62.04 0.2M
2021-05-18 63.97 64.18 62.45 62.47 0.3M
2021-05-17 64.84 65.00 64.00 64.44 0.1M
2021-05-14 64.11 65.08 63.67 65.01 0.3M
2021-05-13 63.19 64.40 63.13 63.59 0.4M
2021-05-12 65.04 65.63 63.30 63.31 0.2M
2021-05-11 65.28 66.05 65.05 65.13 0.3M
2021-05-10 66.00 66.46 65.74 65.85 0.2M
2021-05-07 65.23 66.54 65.01 66.00 0.3M
2021-05-06 65.51 65.68 64.91 65.38 0.3M
2021-05-05 67.11 67.11 65.30 65.62 0.3M
2021-05-04 68.38 68.68 66.39 67.18 0.3M
2021-05-03 66.94 67.48 66.54 67.27 0.3M
2021-04-30 67.56 67.89 66.70 66.92 0.3M
2021-04-29 67.42 68.03 67.29 67.67 0.4M
2021-04-28 67.55 67.77 67.03 67.25 0.2M
2021-04-27 67.21 67.61 67.01 67.58 0.3M
2021-04-26 67.71 67.72 66.91 67.19 0.4M
2021-04-23 67.11 67.54 66.69 67.37 0.2M
2021-04-22 67.70 67.98 67.08 67.18 0.4M
2021-04-21 67.39 67.80 67.18 67.77 0.4M
2021-04-20 67.52 67.97 67.04 67.35 0.3M
2021-04-19 68.10 68.13 67.35 67.67 0.2M
2021-04-16 67.98 68.47 67.38 68.02 0.2M
2021-04-15 67.28 67.76 66.92 67.56 0.3M
2021-04-14 67.00 67.84 66.64 67.25 0.4M
2021-04-13 67.77 67.83 67.00 67.03 0.3M
2021-04-12 67.40 67.95 67.05 67.95 0.2M
2021-04-09 67.82 67.85 66.97 67.32 0.2M
2021-04-08 67.34 67.75 67.07 67.71 0.5M
2021-04-07 67.93 68.18 67.02 67.21 0.2M
2021-04-06 67.89 68.67 67.80 68.10 0.3M
2021-04-05 67.46 68.38 67.31 67.88 0.3M
2021-04-01 66.32 66.89 65.28 66.87 0.3M
2021-03-31 66.30 66.81 65.78 65.94 0.4M
2021-03-30 65.65 66.17 65.30 66.00 0.2M
2021-03-29 64.81 66.19 64.81 65.82 0.2M
2021-03-26 64.57 64.79 63.91 64.79 0.2M
2021-03-25 63.79 64.32 62.68 64.28 0.6M
2021-03-24 63.38 64.72 63.38 63.99 0.3M
2021-03-23 64.23 64.72 63.01 63.34 0.3M
2021-03-22 64.76 65.18 64.15 64.56 0.4M
2021-03-19 64.27 65.12 63.12 64.87 0.6M
2021-03-18 64.56 65.76 64.23 64.47 0.5M
2021-03-17 63.49 64.87 63.05 64.77 0.3M
2021-03-16 64.39 64.39 63.05 63.66 0.3M
2021-03-15 63.20 64.36 63.12 64.34 0.3M
2021-03-12 61.91 63.35 61.86 63.08 0.4M
2021-03-11 61.09 62.71 60.78 61.90 0.3M
2021-03-10 59.90 61.03 59.23 61.03 0.2M
2021-03-09 60.00 61.11 59.59 59.63 0.7M
2021-03-08 60.00 61.20 59.62 59.99 0.5M
2021-03-05 58.51 59.97 57.16 59.75 0.5M
2021-03-04 59.63 59.89 57.52 58.04 0.5M
2021-03-03 60.50 61.00 59.86 59.90 0.6M
2021-03-02 60.07 61.16 59.67 60.45 0.7M
2021-03-01 58.75 60.01 58.55 60.00 0.5M
2021-02-26 59.40 59.40 57.73 58.01 0.6M
2021-02-25 59.96 60.57 59.21 59.34 0.3M
2021-02-24 57.66 60.96 57.64 60.29 0.6M
2021-02-23 56.01 58.06 54.70 57.45 1.7M
2021-02-22 58.36 58.95 57.24 57.73 0.7M
2021-02-19 59.18 59.52 58.33 58.59 1.0M
2021-02-18 59.49 59.86 58.91 58.91 1.2M
2021-02-17 59.35 60.11 59.09 59.69 0.3M
2021-02-16 59.58 60.35 58.70 59.43 0.5M
2021-02-12 58.40 59.18 58.17 59.15 0.3M
2021-02-11 57.24 58.95 57.24 58.56 0.4M
2021-02-10 56.80 57.98 56.80 57.10 0.4M
2021-02-09 56.99 57.48 56.58 56.71 0.3M
2021-02-08 56.38 57.12 56.37 56.99 0.4M
2021-02-05 56.69 57.05 55.95 56.11 0.3M
2021-02-04 56.23 56.78 55.59 56.45 0.4M
2021-02-03 55.60 56.25 55.33 55.44 0.3M
2021-02-02 55.49 56.30 55.14 56.03 0.4M
2021-02-01 54.11 55.15 53.67 54.94 0.4M
2021-01-29 54.79 55.23 53.90 53.92 0.4M
2021-01-28 54.76 55.77 54.63 55.13 0.4M
2021-01-27 56.62 56.88 54.21 54.89 0.4M
2021-01-26 57.93 58.30 57.11 57.31 0.3M
2021-01-25 58.16 59.50 57.87 57.96 0.2M
2021-01-22 58.00 58.75 57.79 58.18 0.3M
2021-01-21 58.86 59.48 57.92 58.31 0.3M
2021-01-20 60.17 60.45 58.65 58.88 0.3M
2021-01-19 60.00 60.55 59.75 59.99 0.4M
2021-01-15 60.90 60.90 59.83 59.85 0.2M
2021-01-14 61.00 61.77 60.61 61.22 0.3M
2021-01-13 60.42 60.63 59.76 60.09 0.3M
2021-01-12 59.90 61.02 59.82 60.33 0.3M
2021-01-11 58.89 60.10 58.89 59.80 0.2M
2021-01-08 59.22 59.94 58.74 59.23 0.3M
2021-01-07 59.08 60.29 58.79 58.91 0.4M
2021-01-06 59.42 61.53 59.42 61.00 0.3M
2021-01-05 58.95 59.88 58.95 59.22 0.4M
2021-01-04 60.28 60.91 58.87 58.95 0.3M