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
2023-12-29 76.57 76.88 76.15 76.73 0.5M
2023-12-28 76.44 77.06 76.35 76.59 0.3M
2023-12-27 76.84 77.08 76.43 76.64 0.3M
2023-12-26 76.99 77.47 76.85 77.01 0.4M
2023-12-22 77.01 77.41 76.51 77.05 0.8M
2023-12-21 76.59 77.26 76.43 76.70 0.6M
2023-12-20 77.03 77.07 76.14 76.16 0.7M
2023-12-19 77.56 77.86 76.91 77.29 0.5M
2023-12-18 76.62 77.82 76.60 77.56 0.5M
2023-12-15 76.98 77.80 76.31 76.58 1.6M
2023-12-14 79.62 79.95 77.22 77.32 1.0M
2023-12-13 80.03 80.24 79.43 79.89 0.5M
2023-12-12 79.64 80.81 79.43 80.01 0.5M
2023-12-11 79.09 79.94 79.09 79.64 0.7M
2023-12-08 79.90 80.37 79.06 79.24 0.4M
2023-12-07 80.72 81.04 79.50 79.69 0.3M
2023-12-06 79.84 80.65 79.84 80.60 0.4M
2023-12-05 81.31 81.66 79.74 79.95 0.5M
2023-12-04 78.74 81.61 78.74 81.45 0.7M
2023-12-01 78.03 79.16 77.83 78.83 0.3M
2023-11-30 76.78 78.13 76.56 78.03 0.4M
2023-11-29 77.48 77.80 76.61 76.71 0.5M
2023-11-28 78.25 78.25 77.02 77.19 0.7M
2023-11-27 78.70 78.73 77.82 78.10 0.3M
2023-11-24 78.60 79.23 78.60 78.82 0.1M
2023-11-22 77.86 78.38 77.85 78.36 0.2M
2023-11-21 78.29 78.43 77.86 77.86 0.3M
2023-11-20 77.21 78.50 76.79 78.24 0.5M
2023-11-17 77.38 77.70 76.91 77.34 0.3M
2023-11-16 76.56 77.02 76.00 77.01 0.5M
2023-11-15 78.36 78.56 76.09 76.39 0.8M
2023-11-14 77.25 78.71 76.89 78.46 0.3M
2023-11-13 76.87 77.57 76.51 76.85 0.5M
2023-11-10 75.57 76.64 75.25 76.60 0.6M
2023-11-09 76.36 76.81 75.16 75.27 0.4M
2023-11-08 76.17 76.93 75.38 76.02 0.3M
2023-11-07 76.14 76.48 75.75 76.06 0.4M
2023-11-06 76.16 76.68 74.62 76.20 0.6M
2023-11-03 76.45 77.11 75.72 76.13 0.7M
2023-11-02 75.36 77.63 74.94 76.90 0.9M
2023-11-01 74.35 74.60 73.71 74.58 1.1M
2023-10-31 73.43 74.90 73.14 74.28 0.6M
2023-10-30 74.36 74.60 72.91 73.15 0.6M
2023-10-27 75.57 75.87 73.36 74.01 0.4M
2023-10-26 75.63 76.33 75.48 75.68 0.4M
2023-10-25 75.86 76.41 75.48 75.53 0.4M
2023-10-24 75.97 76.21 74.97 75.29 0.4M
2023-10-23 76.48 76.68 74.81 75.00 0.4M
2023-10-20 76.88 77.72 76.46 76.51 0.6M
2023-10-19 77.17 78.12 76.88 77.18 0.6M
2023-10-18 78.29 78.66 77.29 77.43 0.5M
2023-10-17 77.65 79.42 77.65 78.29 0.6M
2023-10-16 77.63 78.82 77.47 77.97 0.5M
2023-10-13 77.10 77.65 76.36 77.36 0.4M
2023-10-12 77.49 77.49 76.30 76.71 0.4M
2023-10-11 77.06 77.44 76.91 77.38 0.6M
2023-10-10 77.94 77.96 76.89 77.01 0.6M
2023-10-09 74.46 77.56 74.46 77.47 0.6M
2023-10-06 72.76 74.43 72.55 74.08 0.5M
2023-10-05 73.07 73.48 72.42 72.76 0.3M
2023-10-04 72.62 73.43 72.14 73.02 0.5M
2023-10-03 72.53 73.38 72.53 72.84 0.5M
2023-10-02 74.91 75.19 72.18 72.72 0.5M
2023-09-29 75.19 75.59 74.90 74.98 0.6M
2023-09-28 74.65 75.34 74.55 75.06 0.4M
2023-09-27 74.31 74.62 73.39 74.38 0.4M
2023-09-26 74.62 75.18 74.17 74.20 0.6M
2023-09-25 73.88 75.05 73.71 74.81 0.6M
2023-09-22 74.12 74.74 74.03 74.07 0.4M
2023-09-21 74.74 74.80 73.55 74.16 0.4M
2023-09-20 75.49 75.94 74.87 74.94 0.5M
2023-09-19 76.48 76.93 75.17 75.19 0.7M
2023-09-18 75.08 76.89 75.07 76.48 0.9M
2023-09-15 74.17 74.86 74.05 74.82 1.7M
2023-09-14 73.27 74.36 73.22 74.34 0.7M
2023-09-13 73.23 73.56 72.98 73.33 0.5M
2023-09-12 72.91 73.94 72.76 73.38 0.5M
2023-09-11 72.10 73.10 71.55 73.04 0.4M
2023-09-08 73.00 73.49 72.00 72.10 0.4M
2023-09-07 72.27 73.10 71.94 73.04 0.4M
2023-09-06 72.27 72.61 71.80 72.23 0.4M
2023-09-05 73.71 73.80 72.39 72.43 0.4M
2023-09-01 73.99 74.32 73.71 73.97 0.4M
2023-08-31 74.13 74.37 73.76 73.76 0.3M
2023-08-30 73.78 74.41 73.78 73.91 0.4M
2023-08-29 73.41 73.81 72.78 73.53 0.3M
2023-08-28 72.64 73.73 72.64 73.71 0.3M
2023-08-25 73.30 73.39 72.34 72.65 0.3M
2023-08-24 72.80 73.57 72.64 72.78 0.5M
2023-08-23 72.70 73.07 72.15 73.06 0.4M
2023-08-22 72.02 72.87 71.88 72.62 0.6M
2023-08-21 71.54 71.78 71.21 71.37 0.8M
2023-08-18 70.64 71.80 70.21 71.46 0.9M
2023-08-17 72.44 72.73 70.95 70.99 0.4M
2023-08-16 73.03 73.47 72.19 72.28 0.4M
2023-08-15 73.64 73.96 73.34 73.37 0.4M
2023-08-14 73.60 74.34 73.45 74.00 0.4M
2023-08-11 73.17 73.49 72.39 73.45 0.3M
2023-08-10 72.86 73.63 72.66 73.10 0.3M
2023-08-09 73.68 73.98 72.95 73.00 0.6M
2023-08-08 75.55 75.82 73.12 73.29 1.2M
2023-08-07 74.02 76.26 74.02 75.70 1.1M
2023-08-04 74.19 76.02 72.88 73.85 2.2M
2023-08-03 68.87 68.96 68.16 68.62 0.6M
2023-08-02 69.07 69.82 68.81 68.88 0.6M
2023-08-01 68.79 69.72 68.79 69.36 0.5M
2023-07-31 68.94 69.24 68.58 69.00 0.9M
2023-07-28 68.56 68.92 68.14 68.70 0.7M
2023-07-27 69.74 69.74 67.91 68.37 0.6M
2023-07-26 69.84 70.65 69.69 69.93 0.5M
2023-07-25 69.40 70.05 68.95 69.98 0.5M
2023-07-24 70.37 70.73 69.79 69.85 0.4M
2023-07-21 70.42 70.65 69.94 70.49 0.5M
2023-07-20 70.00 70.47 69.68 70.35 0.9M
2023-07-19 69.88 70.00 68.96 69.50 0.6M
2023-07-18 70.66 71.11 69.94 69.97 0.6M
2023-07-17 69.11 70.62 69.07 70.48 0.4M
2023-07-14 70.54 70.54 69.08 69.11 0.6M
2023-07-13 70.77 71.19 70.62 70.65 0.4M
2023-07-12 71.52 71.59 70.71 70.87 0.5M
2023-07-11 71.06 71.44 70.70 71.26 0.9M
2023-07-10 70.90 71.66 70.90 71.24 0.7M
2023-07-07 70.88 71.45 70.76 70.94 0.4M
2023-07-06 70.60 71.33 70.15 70.90 0.5M
2023-07-05 71.16 71.50 70.57 70.86 0.5M
2023-07-03 71.40 71.73 70.82 71.38 0.2M
2023-06-30 71.62 71.94 70.87 71.57 0.6M
2023-06-29 70.20 71.57 70.05 71.38 0.7M
2023-06-28 70.08 70.25 69.51 70.22 0.7M
2023-06-27 68.86 70.32 68.86 69.84 0.8M
2023-06-26 67.41 68.93 67.15 68.86 0.9M
2023-06-23 68.36 68.57 67.27 67.60 1.1M
2023-06-22 68.30 68.87 67.71 68.62 0.8M
2023-06-21 68.77 68.95 68.16 68.74 1.1M
2023-06-20 69.30 69.92 68.73 68.80 1.9M
2023-06-16 67.99 69.76 67.95 69.73 15.1M
2023-06-15 67.17 68.10 67.11 67.73 1.0M
2023-06-14 67.60 67.86 67.01 67.42 1.0M
2023-06-13 66.63 67.57 66.33 67.55 1.1M
2023-06-12 64.93 66.93 64.76 66.69 1.1M
2023-06-09 64.62 65.03 64.43 64.90 0.6M
2023-06-08 64.33 64.91 64.18 64.65 0.7M
2023-06-07 64.01 64.60 63.92 64.24 0.9M
2023-06-06 64.30 64.88 63.79 64.08 0.8M
2023-06-05 64.95 65.80 64.44 64.55 1.4M
2023-06-02 61.65 63.17 61.51 62.99 0.5M
2023-06-01 60.67 61.52 60.50 61.46 0.4M
2023-05-31 60.78 61.11 60.17 60.32 0.4M
2023-05-30 61.59 61.95 60.81 61.06 0.4M
2023-05-26 62.41 62.73 61.53 61.63 0.6M
2023-05-25 64.28 64.28 62.43 62.48 0.5M
2023-05-24 65.17 65.17 64.25 64.46 0.4M
2023-05-23 65.77 65.97 65.15 65.17 0.3M
2023-05-22 66.15 66.75 65.87 66.13 0.3M
2023-05-19 66.87 67.16 65.94 66.15 0.3M
2023-05-18 66.65 66.92 65.76 66.54 0.4M
2023-05-17 67.43 67.47 66.74 66.93 0.4M
2023-05-16 67.06 67.14 66.31 66.89 0.3M
2023-05-15 66.73 67.46 66.48 67.06 0.4M
2023-05-12 66.61 66.95 66.05 66.57 0.4M
2023-05-11 66.58 67.18 66.10 66.48 0.5M
2023-05-10 67.24 67.50 66.57 66.99 0.7M
2023-05-09 65.57 67.24 64.33 66.66 1.2M
2023-05-08 65.21 65.67 64.59 65.08 0.5M
2023-05-05 64.36 65.50 64.25 65.23 0.6M
2023-05-04 64.60 64.73 63.02 64.11 0.5M
2023-05-03 64.46 65.69 64.46 64.80 0.6M
2023-05-02 64.62 64.67 63.47 64.26 0.4M
2023-05-01 64.60 65.30 64.39 64.68 0.6M
2023-04-28 64.20 64.91 64.12 64.58 0.5M
2023-04-27 63.34 64.26 63.29 64.18 0.4M
2023-04-26 63.17 63.83 63.01 63.37 0.7M
2023-04-25 63.99 64.15 63.16 63.33 0.5M
2023-04-24 63.94 64.28 63.63 64.19 0.4M
2023-04-21 63.93 64.05 63.15 63.93 0.5M
2023-04-20 63.86 64.11 63.55 63.81 0.4M
2023-04-19 64.37 64.42 63.85 64.05 0.4M
2023-04-18 64.53 64.95 64.09 64.38 0.6M
2023-04-17 64.11 64.38 63.76 64.05 0.4M
2023-04-14 64.38 64.85 63.90 64.06 0.4M
2023-04-13 64.09 64.86 63.37 64.76 0.6M
2023-04-12 63.36 64.12 63.04 63.94 0.5M
2023-04-11 63.07 63.68 63.06 63.21 0.3M
2023-04-10 62.14 63.02 62.14 62.90 0.3M
2023-04-06 62.50 62.98 62.01 62.25 0.3M
2023-04-05 62.55 62.89 61.96 62.45 0.4M
2023-04-04 63.63 63.71 62.42 62.71 0.3M
2023-04-03 63.15 63.80 63.04 63.59 0.4M
2023-03-31 62.85 63.12 62.61 63.04 0.3M
2023-03-30 62.99 63.50 62.20 62.53 0.3M
2023-03-29 62.54 62.86 62.02 62.80 0.6M
2023-03-28 61.36 62.33 61.36 62.29 0.5M
2023-03-27 61.76 62.12 61.12 61.45 0.5M
2023-03-24 60.55 61.46 60.40 61.26 0.3M
2023-03-23 60.97 61.56 60.64 60.90 0.3M
2023-03-22 62.62 62.69 60.96 61.01 0.4M
2023-03-21 62.59 62.93 62.25 62.63 0.4M
2023-03-20 61.39 62.47 61.31 61.87 0.5M
2023-03-17 62.86 62.86 61.02 61.04 0.7M
2023-03-16 61.58 63.16 61.32 62.92 0.9M
2023-03-15 61.37 61.78 60.41 61.73 0.9M
2023-03-14 61.78 62.21 60.73 61.46 1.1M
2023-03-13 60.39 61.76 60.29 61.40 1.0M
2023-03-10 63.09 63.58 61.14 61.24 0.9M
2023-03-09 63.59 64.62 62.98 63.23 1.5M
2023-03-08 61.85 62.93 61.58 62.74 1.1M
2023-03-07 61.84 62.50 61.73 61.75 0.3M
2023-03-06 63.11 63.35 61.50 61.81 0.7M
2023-03-03 62.57 63.27 62.28 63.14 0.8M
2023-03-02 62.03 62.94 62.03 62.45 0.6M
2023-03-01 61.00 62.46 60.84 62.33 0.7M
2023-02-28 61.72 62.01 61.08 61.11 0.8M
2023-02-27 61.07 61.94 60.90 61.70 0.7M
2023-02-24 60.99 61.56 59.58 60.91 1.1M
2023-02-23 59.53 60.53 59.06 59.34 0.4M
2023-02-22 59.38 60.10 59.33 59.42 0.4M
2023-02-21 60.52 60.52 59.28 59.65 0.4M
2023-02-17 60.46 60.61 59.94 60.53 0.5M
2023-02-16 59.95 61.16 59.79 60.38 0.4M
2023-02-15 59.59 60.58 59.38 60.48 0.3M
2023-02-14 59.83 60.22 59.45 59.90 0.5M
2023-02-13 59.99 60.73 59.70 59.89 0.4M
2023-02-10 59.15 59.90 59.06 59.73 0.2M
2023-02-09 59.81 60.02 58.80 59.00 0.4M
2023-02-08 60.30 60.57 59.47 59.51 0.3M
2023-02-07 59.69 60.57 59.39 60.55 0.5M
2023-02-06 60.21 60.74 59.89 60.11 0.6M
2023-02-03 60.89 61.18 60.17 60.29 0.3M
2023-02-02 60.54 61.36 59.30 61.01 1.1M
2023-02-01 60.64 61.14 60.14 60.55 0.5M
2023-01-31 60.02 61.10 59.93 60.86 0.4M
2023-01-30 61.30 61.40 60.05 60.05 0.3M
2023-01-27 61.02 61.44 60.61 61.17 0.4M
2023-01-26 60.93 61.18 60.42 60.95 0.5M
2023-01-25 58.38 60.60 58.00 60.50 0.8M
2023-01-24 57.00 58.84 57.00 58.72 0.3M
2023-01-23 56.60 57.70 56.50 57.64 0.5M
2023-01-20 55.86 56.72 55.50 56.54 0.5M
2023-01-19 56.00 56.22 55.47 55.60 0.5M
2023-01-18 57.27 57.62 56.23 56.28 0.9M
2023-01-17 57.49 58.07 57.08 57.19 0.4M
2023-01-13 58.06 58.18 57.25 57.51 1.0M
2023-01-12 59.17 59.28 58.65 58.65 0.3M
2023-01-11 57.93 59.03 57.93 59.02 0.4M
2023-01-10 57.26 57.80 56.82 57.67 0.4M
2023-01-09 58.15 58.18 57.03 57.28 0.4M
2023-01-06 57.40 58.42 57.21 58.03 0.4M
2023-01-05 57.53 58.18 56.80 56.87 0.5M
2023-01-04 57.48 58.17 57.34 57.53 0.3M
2023-01-03 58.08 58.08 56.97 57.60 0.5M