Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BWX Technologies, Inc. Common Stock (NY:BWXT)

172.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 175.02 175.06 172.61 172.84 630,304 -1.52(-0.87%)
Dec 30, 2025 176.51 176.53 173.97 174.36 603,211 -1.13(-0.64%)
Dec 29, 2025 174.75 177.61 174.75 175.49 559,160 -0.39(-0.22%)
Dec 26, 2025 177.31 177.31 174.80 175.88 425,700 -1.30(-0.73%)
Dec 24, 2025 178.20 178.20 176.42 177.18 257,387 -0.44(-0.25%)
Dec 23, 2025 177.91 181.01 177.04 177.62 759,276 -0.79(-0.44%)
Dec 22, 2025 179.85 180.00 177.70 178.41 652,136 +1.98(+1.12%)
Dec 19, 2025 170.89 176.88 170.74 176.43 1,665,041 +5.68(+3.33%)
Dec 18, 2025 172.78 173.71 169.86 170.75 949,083 +2.63(+1.56%)
Dec 17, 2025 173.20 174.00 167.03 168.12 940,117 -5.08(-2.93%)
Dec 16, 2025 173.06 174.89 171.28 173.20 803,663 -1.17(-0.67%)
Dec 15, 2025 176.57 176.91 170.05 174.37 1,210,301 -0.66(-0.38%)
Dec 12, 2025 183.57 183.75 174.12 175.03 1,848,547 -8.35(-4.55%)
Dec 11, 2025 178.94 183.94 172.25 183.38 1,756,179 +3.73(+2.08%)
Dec 10, 2025 176.65 182.00 174.00 179.65 1,657,378 +2.49(+1.41%)
Dec 09, 2025 177.97 180.00 177.11 177.16 699,325 -1.59(-0.89%)
Dec 08, 2025 178.97 180.38 176.20 178.75 551,523 +0.88(+0.49%)
Dec 05, 2025 181.00 181.48 174.87 177.87 824,714 -0.46(-0.26%)
Dec 04, 2025 175.00 182.50 174.07 178.33 1,536,523 +3.62(+2.07%)
Dec 03, 2025 175.66 175.66 171.69 174.71 824,975 -1.49(-0.85%)
Dec 02, 2025 178.26 179.20 175.62 176.20 781,364 +1.27(+0.73%)
Dec 01, 2025 176.52 176.97 174.28 174.93 675,498 -3.95(-2.21%)
Nov 28, 2025 179.90 180.00 177.56 178.88 373,084 +0.70(+0.39%)
Nov 26, 2025 177.98 179.79 175.59 178.18 597,649 +2.92(+1.67%)
Nov 25, 2025 174.00 176.26 170.81 175.26 972,433 +0.64(+0.37%)
Nov 24, 2025 171.45 175.12 169.82 174.62 969,610 +4.81(+2.83%)
Nov 21, 2025 172.01 174.73 164.01 169.81 1,737,691 -5.47(-3.12%)
Nov 20, 2025 185.00 187.03 175.03 175.28 1,120,978 -4.53(-2.52%)
Nov 19, 2025 176.18 181.22 174.65 179.81 998,102 +4.15(+2.36%)
Nov 18, 2025 174.75 177.52 171.50 175.66 1,225,005 -0.27(-0.15%)
Nov 17, 2025 179.19 180.75 173.02 175.93 1,384,863 -2.13(-1.19%)
Nov 14, 2025 174.75 182.62 172.16 178.06 1,894,568 +0.43(+0.24%)
Nov 13, 2025 195.18 195.22 176.31 177.63 2,194,901 -18.86(-9.60%)
Nov 12, 2025 196.09 199.72 194.13 196.49 1,234,645 +1.12(+0.57%)
Nov 11, 2025 197.46 198.22 191.24 195.37 848,188 -3.13(-1.58%)
Nov 10, 2025 197.22 198.89 193.02 198.51 1,180,129 +5.23(+2.71%)
Nov 07, 2025 189.08 193.34 184.74 193.28 1,464,923 -0.38(-0.20%)
Nov 06, 2025 197.69 197.72 190.13 193.65 3,021,716 -4.18(-2.11%)
Nov 05, 2025 195.42 201.71 194.68 197.84 2,237,911 -2.27(-1.13%)
Nov 04, 2025 204.00 206.71 195.08 200.10 2,343,273 -15.45(-7.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.