BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.96	22.00	21.94	21.95	21.95	-0.05%	155,709
Aug 21, 2026	21.98	22.00	21.89	21.96	21.96	0.14%	204,677
Aug 20, 2026	21.91	22.00	21.88	21.93	21.93	-0.23%	451,542
Aug 19, 2026	21.94	21.99	21.88	21.98	21.98	1.10%	306,909
Aug 18, 2026	21.76	21.77	21.72	21.74	21.74	-0.14%	451,402
Aug 17, 2026	21.86	21.98	21.70	21.77	21.77	-0.05%	218,537
Aug 14, 2026	21.86	21.90	21.78	21.78	21.78	-0.23%	425,332
Aug 13, 2026	21.87	21.89	21.82	21.83	21.83	-0.05%	171,889
Aug 12, 2026	21.95	21.98	21.83	21.84	21.84	0.05%	264,066
Aug 11, 2026	21.79	21.99	21.79	21.83	21.83	0.18%	194,247
Aug 10, 2026	21.86	21.90	21.79	21.79	21.79	-0.91%	383,380
Aug 7, 2026	21.99	22.01	21.87	21.99	21.99	0.59%	277,810
Aug 6, 2026	21.89	21.94	21.84	21.86	21.86	-0.23%	876,046
Aug 5, 2026	21.88	21.93	21.86	21.91	21.91	0.14%	132,397
Aug 4, 2026	21.85	21.88	21.80	21.88	21.88	0.51%	233,201
Aug 3, 2026	21.83	21.86	21.75	21.77	21.77	0.44%	540,109
Jul 31, 2026	21.74	21.75	21.65	21.72	21.67	-0.23%	559,390
Jul 30, 2026	21.59	21.80	21.51	21.77	21.72	1.26%	181,214
Jul 29, 2026	21.47	21.56	21.40	21.50	21.46	0.14%	287,825
Jul 28, 2026	21.47	21.52	21.40	21.47	21.43	0.14%	129,431
Jul 27, 2026	21.43	21.46	21.38	21.44	21.40	0.19%	261,023
Jul 24, 2026	21.34	21.42	21.28	21.40	21.36	0.19%	549,469
Jul 23, 2026	21.35	21.47	21.32	21.36	21.32	-0.47%	377,006
Jul 22, 2026	21.45	21.55	21.42	21.46	21.42	-	294,312
Jul 21, 2026	21.49	21.58	21.45	21.46	21.42	-0.23%	264,462
Jul 20, 2026	21.55	21.56	21.50	21.51	21.46	-0.23%	1,082,487
Jul 17, 2026	21.55	21.60	21.53	21.56	21.51	-0.14%	311,989
Jul 16, 2026	21.60	21.65	21.56	21.59	21.54	-0.32%	572,612
Jul 15, 2026	21.57	21.69	21.57	21.66	21.61	0.32%	254,673
Jul 14, 2026	21.63	21.66	21.58	21.59	21.54	0.65%	464,736
Jul 13, 2026	21.56	21.60	21.44	21.45	21.41	-0.65%	492,841
Jul 10, 2026	21.59	21.65	21.53	21.59	21.54	0.33%	222,594
Jul 9, 2026	21.50	21.58	21.50	21.52	21.47	0.09%	348,418
Jul 8, 2026	21.47	21.58	21.41	21.50	21.46	-0.23%	605,095
Jul 7, 2026	21.64	21.67	21.54	21.55	21.50	-0.55%	177,965
Jul 6, 2026	21.61	21.67	21.55	21.67	21.62	-0.05%	615,919
Jul 2, 2026	21.70	21.72	21.59	21.68	21.63	0.42%	487,667
Jul 1, 2026	21.58	21.63	21.57	21.59	21.54	-0.21%	362,271
Jun 30, 2026	21.70	21.74	21.65	21.68	21.59	-0.32%	1,743,788
Jun 29, 2026	21.74	21.76	21.72	21.75	21.66	0.09%	400,836
Jun 26, 2026	21.76	21.78	21.70	21.73	21.64	0.23%	438,185
Jun 25, 2026	21.72	21.74	21.61	21.68	21.59	0.09%	297,996
Jun 24, 2026	21.66	21.69	21.60	21.66	21.57	-0.05%	1,311,501
Jun 23, 2026	21.71	21.75	21.66	21.67	21.58	-0.23%	993,239
Jun 22, 2026	21.75	21.79	21.70	21.72	21.63	-0.46%	471,527
Jun 18, 2026	21.88	21.94	21.78	21.82	21.73	-0.23%	211,530
Jun 17, 2026	22.06	22.09	21.85	21.87	21.78	-0.86%	2,452,550
Jun 16, 2026	22.05	22.08	22.03	22.06	21.97	0.27%	137,247
Jun 15, 2026	22.02	22.08	22.00	22.00	21.91	0.27%	188,864
Jun 12, 2026	21.92	21.97	21.87	21.94	21.85	-	839,674