BWX Tech

BWXT
🏛️ usa →
186.64
Last Update: 2025-10-03
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
2022-12-30 57.93 58.18 57.28 58.08 0.3M
2022-12-29 57.60 58.23 57.58 57.91 0.3M
2022-12-28 58.40 58.54 57.55 57.56 0.2M
2022-12-27 58.52 58.79 58.02 58.16 0.2M
2022-12-23 58.17 58.30 57.59 58.24 0.2M
2022-12-22 58.25 58.38 57.18 58.05 0.3M
2022-12-21 57.91 58.71 57.67 58.68 0.3M
2022-12-20 57.71 57.98 57.29 57.49 0.5M
2022-12-19 59.00 59.40 57.53 57.82 0.6M
2022-12-16 58.32 59.22 58.21 58.96 0.7M
2022-12-15 59.51 59.62 58.53 58.68 0.4M
2022-12-14 59.73 60.31 59.45 59.71 0.3M
2022-12-13 61.22 61.51 59.71 59.84 0.7M
2022-12-12 59.85 60.69 59.69 60.42 0.3M
2022-12-09 60.38 60.80 59.65 59.68 0.3M
2022-12-08 60.24 60.88 59.63 60.53 0.6M
2022-12-07 60.57 61.09 59.27 59.35 0.5M
2022-12-06 61.46 61.53 60.66 60.79 0.6M
2022-12-05 61.63 61.88 61.24 61.38 0.2M
2022-12-02 60.59 62.31 60.59 62.23 0.4M
2022-12-01 61.18 61.57 60.58 61.25 0.4M
2022-11-30 60.19 60.89 59.48 60.89 0.4M
2022-11-29 60.13 60.52 59.70 60.05 0.2M
2022-11-28 60.41 60.83 59.85 60.03 0.4M
2022-11-25 60.76 61.40 60.40 60.94 0.2M
2022-11-23 59.03 60.49 58.80 60.30 2.0M
2022-11-22 59.26 59.44 58.78 59.00 0.7M
2022-11-21 59.02 59.68 58.90 59.02 0.5M
2022-11-18 59.31 59.31 58.23 59.00 0.5M
2022-11-17 59.00 59.60 58.49 58.95 0.4M
2022-11-16 59.51 60.05 58.83 59.68 0.6M
2022-11-15 58.98 60.01 58.63 59.51 1.0M
2022-11-14 60.49 60.52 58.46 58.50 0.7M
2022-11-11 62.00 62.84 60.24 60.39 1.5M
2022-11-10 59.38 62.26 59.38 62.17 1.3M
2022-11-09 56.89 58.31 56.73 58.23 0.5M
2022-11-08 55.40 57.40 55.40 56.98 0.7M
2022-11-07 56.80 57.55 56.17 57.47 0.4M
2022-11-04 56.87 57.31 55.55 56.59 0.3M
2022-11-03 56.51 57.10 56.10 56.70 0.3M
2022-11-02 57.74 58.42 57.00 57.00 0.5M
2022-11-01 57.34 58.11 57.11 57.63 0.6M
2022-10-31 57.05 57.41 56.37 56.98 0.7M
2022-10-28 56.10 57.79 55.90 57.43 0.7M
2022-10-27 56.34 56.90 55.72 55.86 0.5M
2022-10-26 56.27 56.73 55.76 55.87 0.3M
2022-10-25 55.72 56.34 55.53 55.96 0.4M
2022-10-24 55.81 56.20 55.39 55.72 0.2M
2022-10-21 54.29 55.47 53.73 55.45 0.4M
2022-10-20 54.55 55.17 54.09 54.27 0.3M
2022-10-19 54.43 55.09 54.09 54.66 0.4M
2022-10-18 53.59 55.07 53.24 54.79 0.8M
2022-10-17 52.58 53.61 52.48 52.64 0.4M
2022-10-14 52.91 53.06 51.82 52.06 0.4M
2022-10-13 51.08 52.99 50.82 52.79 0.6M
2022-10-12 53.01 53.64 51.81 51.82 0.4M
2022-10-11 52.45 53.48 52.25 52.97 0.5M
2022-10-10 52.32 53.21 52.21 52.38 0.3M
2022-10-07 52.57 52.60 51.67 52.16 0.3M
2022-10-06 52.26 52.64 52.11 52.64 0.5M
2022-10-05 53.12 53.28 52.12 52.37 0.4M
2022-10-04 52.33 53.59 52.00 53.56 0.7M
2022-10-03 50.78 51.97 50.78 51.70 0.4M
2022-09-30 50.51 51.47 50.32 50.37 0.4M
2022-09-29 51.13 51.13 49.68 50.85 0.6M
2022-09-28 50.62 51.87 50.45 51.47 0.6M
2022-09-27 50.94 51.51 50.45 50.75 0.8M
2022-09-26 50.39 51.38 50.19 50.52 0.7M
2022-09-23 51.11 51.18 49.14 50.62 0.6M
2022-09-22 51.79 52.16 51.19 51.60 0.3M
2022-09-21 53.34 53.67 52.02 52.03 0.3M
2022-09-20 53.18 53.18 52.12 52.64 0.3M
2022-09-19 52.25 53.48 52.25 53.27 0.3M
2022-09-16 53.31 53.36 51.98 52.65 0.7M
2022-09-15 54.08 54.72 53.64 53.91 0.6M
2022-09-14 53.54 54.77 53.45 54.28 0.5M
2022-09-13 53.81 54.24 52.96 53.07 0.3M
2022-09-12 54.52 54.95 54.25 54.60 0.5M
2022-09-09 53.32 54.63 53.32 54.42 0.5M
2022-09-08 53.82 54.00 52.38 53.00 0.5M
2022-09-07 51.18 54.21 51.18 54.07 0.8M
2022-09-06 51.33 51.90 51.20 51.48 0.4M
2022-09-02 52.15 52.28 51.28 51.42 0.3M
2022-09-01 51.62 51.89 51.20 51.73 0.5M
2022-08-31 52.50 52.85 52.03 52.13 0.4M
2022-08-30 53.60 53.60 52.37 52.50 0.8M
2022-08-29 52.60 53.54 52.02 53.08 0.4M
2022-08-26 54.54 54.55 53.04 53.05 0.3M
2022-08-25 53.70 54.31 53.57 54.31 0.2M
2022-08-24 53.69 53.96 53.09 53.58 0.5M
2022-08-23 53.00 53.36 52.91 53.15 0.5M
2022-08-22 53.34 53.78 52.85 53.03 0.5M
2022-08-19 54.31 54.40 53.47 53.74 0.4M
2022-08-18 54.17 54.41 53.96 54.31 0.5M
2022-08-17 54.08 54.51 53.78 54.15 0.4M
2022-08-16 54.65 55.11 54.39 54.56 0.4M
2022-08-15 54.60 55.49 54.22 54.92 0.6M
2022-08-12 54.20 54.94 53.76 54.80 0.5M
2022-08-11 55.29 55.57 53.70 53.87 1.4M
2022-08-10 56.16 56.47 55.09 55.26 1.1M
2022-08-09 56.99 57.50 55.42 55.63 0.7M
2022-08-08 56.33 56.89 55.60 55.94 0.7M
2022-08-05 56.07 56.39 55.61 56.19 0.6M
2022-08-04 56.22 56.86 55.81 56.21 0.4M
2022-08-03 56.66 56.66 55.26 56.22 0.4M
2022-08-02 56.90 57.32 56.23 56.66 0.5M
2022-08-01 56.72 57.05 56.19 56.84 0.4M
2022-07-29 55.82 57.00 55.65 56.68 0.6M
2022-07-28 55.15 55.92 54.30 55.62 0.7M
2022-07-27 55.20 55.50 54.08 54.54 0.4M
2022-07-26 54.92 55.30 54.70 54.80 0.4M
2022-07-25 54.88 55.48 54.70 54.92 0.3M
2022-07-22 55.49 55.80 54.45 54.77 0.3M
2022-07-21 54.55 55.41 54.32 55.24 0.6M
2022-07-20 54.74 54.93 54.21 54.63 0.4M
2022-07-19 53.02 54.83 53.01 54.63 0.6M
2022-07-18 54.44 54.65 52.98 53.02 0.4M
2022-07-15 54.27 54.50 53.78 54.15 0.3M
2022-07-14 53.88 54.28 53.29 54.04 0.4M
2022-07-13 54.40 55.61 54.40 54.58 0.4M
2022-07-12 55.92 56.61 54.88 55.05 0.6M
2022-07-11 56.46 56.98 55.79 55.94 0.4M
2022-07-08 56.51 57.07 56.15 56.48 0.6M
2022-07-07 55.77 56.56 55.53 56.29 0.4M
2022-07-06 54.82 56.23 54.36 55.75 0.6M
2022-07-05 55.98 56.13 53.43 54.70 0.7M
2022-07-01 55.12 56.64 54.72 56.44 0.8M
2022-06-30 53.30 55.40 53.22 55.09 0.6M
2022-06-29 53.30 53.93 52.76 53.52 0.5M
2022-06-28 54.01 54.75 52.96 53.14 0.3M
2022-06-27 53.56 54.27 52.79 53.79 0.4M
2022-06-24 51.23 53.17 51.00 53.17 1.2M
2022-06-23 50.32 51.09 50.09 50.57 0.5M
2022-06-22 49.99 50.44 49.52 50.26 0.7M
2022-06-21 50.59 50.89 49.79 50.59 0.5M
2022-06-17 49.16 50.39 49.16 49.91 1.7M
2022-06-16 50.66 50.82 49.18 49.29 0.6M
2022-06-15 51.95 52.20 50.48 51.23 0.7M
2022-06-14 52.18 52.62 51.55 51.79 0.7M
2022-06-13 52.31 53.20 51.11 52.19 0.9M
2022-06-10 53.40 53.70 52.58 53.10 0.8M
2022-06-09 52.08 54.58 52.08 54.13 0.8M
2022-06-08 52.17 52.51 51.40 51.62 0.3M
2022-06-07 51.18 52.32 51.18 52.28 0.3M
2022-06-06 51.55 52.01 50.99 51.61 0.3M
2022-06-03 50.99 51.56 50.67 51.26 0.2M
2022-06-02 50.48 50.88 50.10 50.85 0.5M
2022-06-01 51.46 51.46 50.06 50.32 0.4M
2022-05-31 51.69 51.98 50.77 51.20 0.3M
2022-05-27 51.02 51.80 50.84 51.75 0.3M
2022-05-26 50.61 51.53 50.51 50.62 0.3M
2022-05-25 50.27 50.79 50.02 50.30 0.7M
2022-05-24 49.51 50.49 49.21 50.28 0.3M
2022-05-23 49.33 50.00 49.18 49.61 0.3M
2022-05-20 50.19 50.22 48.53 49.30 0.5M
2022-05-19 49.50 50.49 48.99 50.12 0.5M
2022-05-18 50.08 50.64 49.72 50.01 0.4M
2022-05-17 49.80 50.86 49.80 50.29 0.3M
2022-05-16 48.93 49.52 48.63 49.35 0.4M
2022-05-13 47.61 48.90 47.61 48.75 0.5M
2022-05-12 46.08 47.44 46.08 47.36 0.6M
2022-05-11 47.58 48.71 46.30 46.44 0.5M
2022-05-10 48.10 49.83 45.78 48.14 1.0M
2022-05-09 49.90 49.91 47.63 47.85 0.6M
2022-05-06 51.02 51.05 49.71 50.33 0.5M
2022-05-05 52.19 52.27 50.64 51.19 0.5M
2022-05-04 50.78 52.70 50.59 52.46 0.4M
2022-05-03 50.77 51.39 50.56 50.75 0.8M
2022-05-02 51.48 52.54 50.16 50.76 0.5M
2022-04-29 52.64 53.37 51.84 51.92 1.2M
2022-04-28 52.50 52.96 52.04 52.78 0.4M
2022-04-27 52.10 52.83 51.62 52.15 0.5M
2022-04-26 52.96 53.60 52.22 52.27 0.4M
2022-04-25 54.64 54.64 52.43 53.37 0.5M
2022-04-22 55.47 56.07 54.61 54.65 0.5M
2022-04-21 56.88 57.03 55.10 55.45 0.8M
2022-04-20 56.53 57.00 56.17 56.66 0.4M
2022-04-19 55.82 56.91 55.82 56.24 0.4M
2022-04-18 55.73 57.01 55.64 55.94 0.6M
2022-04-14 55.26 56.13 55.21 55.83 0.4M
2022-04-13 54.93 55.69 54.69 54.95 0.4M
2022-04-12 54.92 55.40 54.62 54.75 0.5M
2022-04-11 55.01 55.40 54.48 54.65 0.4M
2022-04-08 55.34 56.01 54.88 54.94 0.5M
2022-04-07 53.87 55.44 53.61 55.41 0.5M
2022-04-06 53.17 55.02 53.16 53.98 0.7M
2022-04-05 54.05 54.46 53.36 53.42 0.9M
2022-04-04 53.94 54.25 53.09 54.01 0.5M
2022-04-01 53.85 54.20 53.20 54.18 0.5M
2022-03-31 54.71 55.21 53.86 53.86 0.5M
2022-03-30 54.08 55.14 54.06 54.96 0.4M
2022-03-29 54.32 54.71 53.70 54.03 0.4M
2022-03-28 55.10 55.19 54.31 54.59 0.5M
2022-03-25 54.81 55.57 54.81 55.37 0.4M
2022-03-24 54.50 54.87 54.20 54.78 0.4M
2022-03-23 54.82 55.21 54.43 54.75 0.3M
2022-03-22 54.64 55.43 54.38 54.78 0.9M
2022-03-21 54.39 55.36 53.90 54.46 0.5M
2022-03-18 53.05 54.05 52.96 54.01 1.2M
2022-03-17 52.47 53.65 52.16 53.41 0.7M
2022-03-16 53.61 53.63 51.50 52.49 1.1M
2022-03-15 52.14 53.15 51.78 52.95 1.2M
2022-03-14 52.56 52.56 50.93 51.96 1.3M
2022-03-11 53.60 54.35 52.56 52.60 0.6M
2022-03-10 52.56 55.14 52.56 53.41 0.9M
2022-03-09 53.38 53.85 52.31 52.92 1.1M
2022-03-08 55.77 57.10 53.49 53.68 1.6M
2022-03-07 53.59 55.76 53.48 55.73 1.7M
2022-03-04 53.00 53.77 52.79 53.29 0.7M
2022-03-03 53.46 53.67 52.51 53.18 1.0M
2022-03-02 53.86 54.05 52.80 53.03 1.5M
2022-03-01 53.26 54.30 52.92 54.04 1.4M
2022-02-28 49.73 53.48 49.63 53.42 2.8M
2022-02-25 48.79 49.92 48.14 49.59 1.1M
2022-02-24 44.64 48.87 44.44 48.60 1.8M
2022-02-23 44.17 46.37 43.48 45.15 1.4M
2022-02-22 43.57 43.66 42.77 42.78 0.8M
2022-02-18 44.50 44.59 43.72 43.84 0.7M
2022-02-17 44.73 44.73 44.05 44.48 0.6M
2022-02-16 44.82 45.26 44.52 44.76 0.8M
2022-02-15 44.38 44.98 44.30 44.79 0.7M
2022-02-14 44.04 44.36 43.68 44.08 0.9M
2022-02-11 43.68 44.49 43.68 44.15 0.6M
2022-02-10 45.00 45.58 43.56 43.78 0.3M
2022-02-09 44.54 45.34 44.36 45.31 0.5M
2022-02-08 43.75 44.32 43.45 44.20 0.5M
2022-02-07 43.52 44.11 43.04 43.72 0.5M
2022-02-04 43.88 44.03 42.80 43.34 0.7M
2022-02-03 44.13 44.72 43.96 44.04 0.5M
2022-02-02 44.39 44.91 44.02 44.38 0.6M
2022-02-01 44.51 44.92 43.92 44.26 0.7M
2022-01-31 43.37 44.66 42.74 44.51 0.9M
2022-01-28 44.00 44.23 42.58 43.62 1.6M
2022-01-27 45.79 46.26 44.04 44.23 1.1M
2022-01-26 47.71 48.30 45.23 45.57 1.2M
2022-01-25 47.62 48.18 46.60 47.65 0.7M
2022-01-24 47.63 48.18 46.80 48.04 0.9M
2022-01-21 48.28 49.13 48.08 48.42 1.0M
2022-01-20 49.64 49.90 48.52 48.62 0.7M
2022-01-19 48.95 49.66 48.51 49.18 0.7M
2022-01-18 48.00 48.81 47.49 48.46 0.7M
2022-01-14 47.86 48.50 46.94 48.30 1.3M
2022-01-13 47.40 48.89 46.40 48.13 1.1M
2022-01-12 48.44 49.00 47.90 48.14 0.5M
2022-01-11 48.52 48.89 48.07 48.82 0.5M
2022-01-10 49.26 49.30 48.11 48.30 0.8M
2022-01-07 48.36 49.30 48.30 49.03 0.6M
2022-01-06 48.09 48.56 47.24 48.20 0.5M
2022-01-05 49.10 49.35 47.77 47.84 0.6M
2022-01-04 48.70 49.20 48.60 49.18 0.7M
2022-01-03 48.00 48.75 48.00 48.53 0.4M