BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.66	22.73	22.60	22.70	22.70	0.04%	1,087,586
Feb 2, 2026	22.69	22.76	22.65	22.69	22.69	-0.66%	453,246
Jan 30, 2026	22.88	22.92	22.79	22.84	22.80	-0.65%	3,914,391
Jan 29, 2026	23.00	23.03	22.91	22.99	22.95	-	922,448
Jan 28, 2026	23.02	23.06	22.89	22.99	22.95	-0.22%	340,818
Jan 27, 2026	22.87	23.12	22.81	23.04	23.00	1.01%	13,155,212
Jan 26, 2026	22.80	22.87	22.73	22.81	22.77	0.75%	684,392
Jan 23, 2026	22.44	22.67	22.43	22.64	22.60	0.80%	405,609
Jan 22, 2026	22.34	22.46	22.34	22.46	22.42	0.63%	385,433
Jan 21, 2026	22.40	22.41	22.32	22.32	22.28	-0.04%	365,235
Jan 20, 2026	22.33	22.38	22.32	22.33	22.29	-0.04%	388,018
Jan 16, 2026	22.37	22.39	22.30	22.34	22.30	0.09%	422,707
Jan 15, 2026	22.35	22.44	22.31	22.32	22.28	-0.36%	261,765
Jan 14, 2026	22.39	22.43	22.34	22.40	22.36	0.31%	373,468
Jan 13, 2026	22.42	22.42	22.31	22.33	22.29	-0.49%	209,911
Jan 12, 2026	22.43	22.47	22.43	22.44	22.40	0.22%	197,324
Jan 9, 2026	22.40	22.44	22.35	22.39	22.35	-0.27%	330,394
Jan 8, 2026	22.44	22.48	22.40	22.45	22.41	-0.18%	237,234
Jan 7, 2026	22.53	22.56	22.48	22.49	22.45	0.04%	347,083
Jan 6, 2026	22.53	22.59	22.47	22.48	22.44	-0.18%	500,084
Jan 5, 2026	22.48	22.56	22.45	22.52	22.48	0.18%	2,520,161
Jan 2, 2026	22.51	22.55	22.47	22.48	22.44	-0.22%	299,938
Dec 31, 2025	22.50	22.56	22.46	22.53	22.49	-0.13%	917,926
Dec 30, 2025	22.55	22.58	22.47	22.56	22.52	-0.13%	332,161
Dec 29, 2025	22.58	22.67	22.56	22.59	22.55	-0.04%	760,619
Dec 26, 2025	22.66	22.66	22.46	22.60	22.56	-0.09%	320,608
Dec 24, 2025	22.60	22.62	22.57	22.62	22.58	0.35%	195,566
Dec 23, 2025	22.46	22.54	22.46	22.54	22.50	0.54%	378,670
Dec 22, 2025	22.42	22.60	22.40	22.42	22.38	0.31%	569,132
Dec 19, 2025	22.42	22.52	22.35	22.35	22.31	-0.53%	331,424
Dec 18, 2025	22.50	22.53	22.47	22.47	22.43	-0.18%	267,785
Dec 17, 2025	22.53	22.59	22.51	22.51	22.42	-0.49%	3,504,318
Dec 16, 2025	22.61	22.66	22.55	22.62	22.53	0.13%	378,151
Dec 15, 2025	22.58	22.62	22.53	22.59	22.50	0.36%	455,968
Dec 12, 2025	22.52	22.54	22.48	22.51	22.42	-0.09%	191,558
Dec 11, 2025	22.57	22.61	22.53	22.53	22.44	0.09%	716,662
Dec 10, 2025	22.39	22.55	22.39	22.51	22.42	0.45%	821,392
Dec 9, 2025	22.45	22.46	22.38	22.41	22.32	-0.13%	425,700
Dec 8, 2025	22.49	22.55	22.40	22.44	22.35	-0.31%	264,898
Dec 5, 2025	22.61	22.61	22.47	22.51	22.42	0.13%	1,465,088
Dec 4, 2025	22.55	22.58	22.48	22.48	22.39	-0.31%	219,677
Dec 3, 2025	22.52	22.58	22.41	22.55	22.46	0.40%	484,105
Dec 2, 2025	22.44	22.54	22.41	22.46	22.37	0.09%	248,115
Dec 1, 2025	22.55	22.55	22.42	22.44	22.35	-0.53%	986,225
Nov 28, 2025	22.57	22.57	22.45	22.56	22.43	0.13%	114,664
Nov 26, 2025	22.52	22.58	22.45	22.53	22.40	0.04%	523,191
Nov 25, 2025	22.49	22.56	22.45	22.52	22.39	0.54%	183,701
Nov 24, 2025	22.39	22.45	22.37	22.40	22.27	0.13%	237,418
Nov 21, 2025	22.37	22.46	22.36	22.37	22.24	0.22%	302,710
Nov 20, 2025	22.35	22.40	22.32	22.32	22.19	-0.22%	367,811