BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.71	21.81	21.71	21.77	21.77	0.14%	197,264
Feb 20, 2025	21.63	21.76	21.63	21.74	21.74	0.74%	86,794
Feb 19, 2025	21.57	21.61	21.52	21.58	21.58	-0.19%	340,116
Feb 18, 2025	21.68	21.70	21.60	21.62	21.62	-0.51%	224,088
Feb 14, 2025	21.71	21.79	21.71	21.73	21.73	0.09%	108,644
Feb 13, 2025	21.50	21.71	21.50	21.71	21.71	1.31%	142,893
Feb 12, 2025	21.37	21.51	21.35	21.43	21.43	-0.51%	647,048
Feb 11, 2025	21.54	21.56	21.50	21.54	21.54	0.05%	115,245
Feb 10, 2025	21.60	21.65	21.53	21.53	21.53	-0.28%	107,472
Feb 7, 2025	21.64	21.66	21.56	21.59	21.59	-0.42%	203,555
Feb 6, 2025	21.64	21.71	21.62	21.68	21.68	-	164,854
Feb 5, 2025	21.66	21.73	21.63	21.68	21.68	0.60%	542,342
Feb 4, 2025	21.42	21.57	21.38	21.55	21.55	0.80%	293,311
Feb 3, 2025	21.34	21.55	21.16	21.38	21.38	-0.14%	460,994
Jan 31, 2025	21.47	21.56	21.39	21.41	21.37	-0.51%	374,982
Jan 30, 2025	21.52	21.62	21.49	21.52	21.48	0.33%	831,946
Jan 29, 2025	21.44	21.51	21.39	21.45	21.41	-0.23%	543,289
Jan 28, 2025	21.50	21.52	21.43	21.50	21.46	-0.32%	451,331
Jan 27, 2025	21.62	21.65	21.56	21.57	21.53	0.33%	1,233,018
Jan 24, 2025	21.44	21.57	21.44	21.50	21.46	0.47%	311,946
Jan 23, 2025	21.36	21.43	21.32	21.40	21.36	-0.14%	342,852
Jan 22, 2025	21.41	21.46	21.38	21.43	21.39	-	139,997
Jan 21, 2025	21.39	21.45	21.33	21.43	21.39	1.23%	847,165
Jan 17, 2025	21.18	21.25	21.15	21.17	21.13	-0.24%	475,404
Jan 16, 2025	21.11	21.34	21.10	21.22	21.18	0.28%	2,347,962
Jan 15, 2025	21.17	21.27	21.04	21.16	21.12	0.86%	235,686
Jan 14, 2025	20.96	21.00	20.95	20.98	20.94	0.10%	144,468
Jan 13, 2025	20.93	21.02	20.89	20.96	20.92	0.10%	1,339,170
Jan 10, 2025	21.00	21.05	20.93	20.94	20.90	-0.95%	348,174
Jan 8, 2025	21.21	21.21	21.09	21.14	21.10	-0.47%	219,505
Jan 7, 2025	21.32	21.36	21.22	21.24	21.20	-0.33%	243,382
Jan 6, 2025	21.38	21.48	21.30	21.31	21.27	0.09%	1,166,891
Jan 3, 2025	21.32	21.32	21.26	21.29	21.25	0.09%	172,866
Jan 2, 2025	21.38	21.43	21.25	21.27	21.23	-0.56%	385,839
Dec 31, 2024	21.44	21.48	21.34	21.39	21.35	-0.33%	1,190,220
Dec 30, 2024	21.41	21.50	21.41	21.46	21.42	0.23%	716,555
Dec 27, 2024	21.47	21.49	21.40	21.41	21.37	-0.37%	797,707
Dec 26, 2024	21.44	21.53	21.43	21.49	21.45	0.05%	450,948
Dec 24, 2024	21.47	21.55	21.45	21.48	21.44	-	220,242
Dec 23, 2024	21.52	21.53	21.44	21.48	21.44	-0.42%	347,209
Dec 20, 2024	21.62	21.65	21.53	21.57	21.53	0.65%	343,043
Dec 19, 2024	21.47	21.49	21.39	21.43	21.39	-0.37%	589,423
Dec 18, 2024	21.80	21.83	21.51	21.51	21.45	-1.42%	298,068
Dec 17, 2024	21.85	21.88	21.82	21.82	21.75	-0.18%	286,415
Dec 16, 2024	21.86	21.88	21.79	21.86	21.79	-	1,999,319
Dec 13, 2024	21.89	21.89	21.81	21.86	21.79	-0.05%	153,460
Dec 12, 2024	21.96	22.04	21.86	21.87	21.80	-0.55%	238,001
Dec 11, 2024	22.09	22.10	21.94	21.99	21.92	-0.36%	573,704
Dec 10, 2024	22.14	22.15	22.03	22.07	22.00	-0.23%	915,777
Dec 9, 2024	22.22	22.22	22.11	22.12	22.05	-0.32%	434,633
Dec 6, 2024	22.27	22.29	22.14	22.19	22.12	-0.05%	243,622
Dec 5, 2024	22.15	22.28	22.11	22.20	22.13	0.50%	527,437
Dec 4, 2024	22.11	22.14	22.00	22.09	22.02	0.05%	285,986
Dec 3, 2024	22.14	22.18	22.07	22.08	22.01	-0.23%	506,951
Dec 2, 2024	22.20	22.20	21.80	22.13	22.06	-0.32%	238,587
Nov 29, 2024	22.14	22.24	22.13	22.20	22.10	0.86%	98,095
Nov 27, 2024	22.03	22.10	21.94	22.01	21.91	0.87%	465,434
Nov 26, 2024	21.84	21.85	21.78	21.82	21.72	0.09%	93,970
Nov 25, 2024	21.90	21.92	21.78	21.80	21.70	0.74%	155,169
Nov 22, 2024	21.61	21.69	21.61	21.64	21.54	-0.14%	119,991
Nov 21, 2024	21.71	21.81	21.67	21.67	21.57	-0.09%	171,067
Nov 20, 2024	21.67	21.78	21.66	21.69	21.59	-0.60%	131,496
Nov 19, 2024	21.84	21.86	21.76	21.82	21.72	0.14%	102,349
Nov 18, 2024	21.70	21.81	21.69	21.79	21.69	0.41%	145,553
Nov 15, 2024	21.67	21.78	21.61	21.70	21.60	0.37%	274,748
Nov 14, 2024	21.62	21.72	21.59	21.62	21.52	-0.18%	250,168
Nov 13, 2024	21.83	21.83	21.64	21.66	21.56	-0.55%	124,380
Nov 12, 2024	21.80	21.85	21.71	21.78	21.68	-0.55%	1,480,772
Nov 11, 2024	21.91	21.91	21.86	21.90	21.80	-0.50%	98,999
Nov 8, 2024	22.05	22.07	21.96	22.01	21.91	-0.41%	488,350
Nov 7, 2024	22.01	22.11	22.00	22.10	22.00	1.05%	193,882
Nov 6, 2024	21.78	21.92	21.78	21.87	21.77	-1.84%	226,456
Nov 5, 2024	22.16	22.31	22.16	22.28	22.18	0.54%	323,684
Nov 4, 2024	22.20	22.24	22.14	22.16	22.06	0.68%	127,582
Nov 1, 2024	22.15	22.20	22.01	22.01	21.91	-0.81%	200,952
Oct 31, 2024	22.27	22.27	22.10	22.19	22.05	0.23%	1,182,629
Oct 30, 2024	22.18	22.23	22.13	22.14	22.00	-0.05%	125,282
Oct 29, 2024	22.08	22.16	22.01	22.15	22.01	-0.09%	175,554
Oct 28, 2024	22.24	22.25	22.17	22.17	22.03	-0.18%	269,634
Oct 25, 2024	22.32	22.33	22.18	22.21	22.07	-0.31%	216,146
Oct 24, 2024	22.25	22.32	22.24	22.28	22.14	0.41%	179,200
Oct 23, 2024	22.15	22.19	22.14	22.19	22.05	-0.45%	80,127
Oct 22, 2024	22.34	22.35	22.26	22.29	22.15	-0.04%	460,521
Oct 21, 2024	22.43	22.47	22.30	22.30	22.16	-1.20%	2,484,458
Oct 18, 2024	22.52	22.61	22.52	22.57	22.43	0.40%	66,547
Oct 17, 2024	22.40	22.51	22.40	22.48	22.34	-0.27%	312,908
Oct 16, 2024	22.61	22.63	22.54	22.54	22.40	-0.18%	164,693
Oct 15, 2024	22.60	22.63	22.55	22.58	22.44	0.22%	126,428
Oct 14, 2024	22.49	22.54	22.45	22.53	22.39	-0.18%	644,828
Oct 11, 2024	22.52	22.60	22.52	22.57	22.43	-0.04%	53,553
Oct 10, 2024	22.55	22.58	22.50	22.58	22.44	0.31%	122,271
Oct 9, 2024	22.57	22.57	22.51	22.51	22.37	-0.62%	113,561
Oct 8, 2024	22.73	22.73	22.60	22.65	22.50	-	146,154
Oct 7, 2024	22.65	22.69	22.63	22.65	22.50	-0.22%	148,641
Oct 4, 2024	22.71	22.79	22.68	22.70	22.55	-0.79%	204,105
Oct 3, 2024	22.93	22.95	22.86	22.88	22.73	-0.87%	724,760
Oct 2, 2024	23.08	23.12	23.04	23.08	22.93	-0.94%	430,264
Oct 1, 2024	23.31	23.35	23.28	23.30	23.15	-0.26%	196,166
Sep 30, 2024	23.46	23.46	23.31	23.36	23.17	-0.43%	781,496
Sep 27, 2024	23.41	23.48	23.39	23.46	23.27	0.47%	110,151