BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.62	21.72	21.58	21.67	21.67	-0.46%	226,064
Sep 11, 2026	21.80	21.88	21.76	21.77	21.77	-	454,153
Sep 10, 2026	21.87	21.89	21.73	21.77	21.77	-0.91%	429,248
Sep 9, 2026	22.04	22.05	21.94	21.97	21.97	-0.18%	387,224
Sep 8, 2026	22.00	22.08	21.99	22.01	22.01	0.36%	398,019
Sep 4, 2026	21.96	22.00	21.85	21.93	21.93	-0.05%	559,383
Sep 3, 2026	21.93	21.97	21.86	21.94	21.94	1.01%	174,184
Sep 2, 2026	21.71	21.83	21.66	21.72	21.72	0.32%	262,330
Sep 1, 2026	21.66	21.74	21.60	21.65	21.65	-0.58%	392,658
Aug 31, 2026	21.80	21.84	21.77	21.82	21.78	0.09%	1,037,205
Aug 28, 2026	21.91	21.97	21.73	21.80	21.76	-0.50%	388,218
Aug 27, 2026	21.93	21.96	21.89	21.91	21.87	-0.09%	345,897
Aug 26, 2026	21.99	22.05	21.88	21.93	21.89	-0.50%	215,309
Aug 25, 2026	22.00	22.05	21.98	22.04	22.00	0.41%	945,065
Aug 24, 2026	21.96	22.00	21.94	21.95	21.91	-0.05%	161,213
Aug 21, 2026	21.98	22.00	21.89	21.96	21.92	0.14%	204,711
Aug 20, 2026	21.91	22.00	21.88	21.93	21.89	-0.23%	451,554
Aug 19, 2026	21.94	21.99	21.88	21.98	21.94	1.10%	306,933
Aug 18, 2026	21.76	21.77	21.72	21.74	21.70	-0.14%	451,413
Aug 17, 2026	21.86	21.98	21.70	21.77	21.73	-0.05%	218,538
Aug 14, 2026	21.86	21.90	21.78	21.78	21.74	-0.23%	425,332
Aug 13, 2026	21.87	21.89	21.82	21.83	21.79	-0.05%	171,922
Aug 12, 2026	21.95	21.98	21.83	21.84	21.80	0.05%	264,317
Aug 11, 2026	21.79	21.99	21.79	21.83	21.79	0.18%	194,248
Aug 10, 2026	21.86	21.90	21.79	21.79	21.75	-0.91%	386,995
Aug 7, 2026	21.99	22.01	21.87	21.99	21.95	0.59%	277,820
Aug 6, 2026	21.89	21.94	21.84	21.86	21.82	-0.23%	878,825
Aug 5, 2026	21.88	21.93	21.86	21.91	21.87	0.14%	132,598
Aug 4, 2026	21.85	21.88	21.80	21.88	21.84	0.51%	233,322
Aug 3, 2026	21.83	21.86	21.75	21.77	21.73	0.44%	540,109
Jul 31, 2026	21.74	21.75	21.65	21.72	21.63	-0.23%	559,390
Jul 30, 2026	21.59	21.80	21.51	21.77	21.68	1.26%	181,214
Jul 29, 2026	21.47	21.56	21.40	21.50	21.41	0.14%	287,825
Jul 28, 2026	21.47	21.52	21.40	21.47	21.38	0.14%	129,431
Jul 27, 2026	21.43	21.46	21.38	21.44	21.35	0.19%	261,023
Jul 24, 2026	21.34	21.42	21.28	21.40	21.31	0.19%	549,469
Jul 23, 2026	21.35	21.47	21.32	21.36	21.27	-0.47%	377,006
Jul 22, 2026	21.45	21.55	21.42	21.46	21.37	-	294,312
Jul 21, 2026	21.49	21.58	21.45	21.46	21.37	-0.23%	264,462
Jul 20, 2026	21.55	21.56	21.50	21.51	21.42	-0.23%	1,082,487
Jul 17, 2026	21.55	21.60	21.53	21.56	21.47	-0.14%	311,989
Jul 16, 2026	21.60	21.65	21.56	21.59	21.50	-0.32%	572,612
Jul 15, 2026	21.57	21.69	21.57	21.66	21.57	0.32%	254,673
Jul 14, 2026	21.63	21.66	21.58	21.59	21.50	0.65%	464,736
Jul 13, 2026	21.56	21.60	21.44	21.45	21.36	-0.65%	492,841
Jul 10, 2026	21.59	21.65	21.53	21.59	21.50	0.33%	222,594
Jul 9, 2026	21.50	21.58	21.50	21.52	21.43	0.09%	348,418
Jul 8, 2026	21.47	21.58	21.41	21.50	21.41	-0.23%	605,095
Jul 7, 2026	21.64	21.67	21.54	21.55	21.46	-0.55%	177,965
Jul 6, 2026	21.61	21.67	21.55	21.67	21.58	-0.05%	615,919