BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	21.39	21.39	21.32	21.32	21.32	-0.33%	451,508
Nov 2, 2026	21.33	21.45	21.25	21.39	21.39	0.07%	574,888
Oct 30, 2026	21.41	21.44	21.38	21.42	21.38	0.23%	1,176,256
Oct 29, 2026	21.33	21.43	21.27	21.37	21.33	0.23%	465,737
Oct 28, 2026	21.32	21.36	21.27	21.32	21.28	-0.23%	603,895
Oct 27, 2026	21.34	21.38	21.32	21.37	21.33	-	856,621
Oct 26, 2026	21.40	21.48	21.35	21.37	21.33	-0.14%	799,532
Oct 23, 2026	21.44	21.48	21.37	21.40	21.36	-0.09%	408,311
Oct 22, 2026	21.34	21.47	21.33	21.42	21.38	0.42%	532,462
Oct 21, 2026	21.33	21.40	21.29	21.33	21.29	0.05%	695,889
Oct 20, 2026	21.34	21.42	21.29	21.32	21.28	0.42%	559,919
Oct 19, 2026	21.26	21.30	21.22	21.23	21.19	-0.38%	778,130
Oct 16, 2026	21.34	21.41	21.26	21.31	21.27	-0.05%	878,517
Oct 15, 2026	21.33	21.37	21.27	21.32	21.28	0.66%	1,355,660
Oct 14, 2026	21.11	21.36	21.05	21.18	21.14	-0.24%	770,686
Oct 13, 2026	21.21	21.24	21.16	21.23	21.19	0.43%	255,048
Oct 12, 2026	21.12	21.18	21.10	21.14	21.10	-0.14%	373,417
Oct 9, 2026	21.20	21.20	21.14	21.17	21.13	-0.19%	563,623
Oct 8, 2026	21.12	21.21	21.05	21.21	21.17	0.43%	573,930
Oct 7, 2026	20.99	21.16	20.99	21.12	21.08	-0.33%	415,326
Oct 6, 2026	21.23	21.25	21.15	21.19	21.15	0.24%	620,868
Oct 5, 2026	21.07	21.17	21.01	21.14	21.10	-0.05%	1,097,891
Oct 2, 2026	21.16	21.20	21.07	21.15	21.11	0.38%	707,884
Oct 1, 2026	21.08	21.13	20.99	21.07	21.03	-0.32%	460,621
Sep 30, 2026	21.26	21.32	21.14	21.18	21.09	-	1,314,526
Sep 29, 2026	21.23	21.25	21.13	21.18	21.09	-0.24%	668,561
Sep 28, 2026	21.21	21.30	21.18	21.23	21.14	-0.52%	323,368
Sep 25, 2026	21.32	21.36	21.28	21.34	21.25	0.47%	201,863
Sep 24, 2026	21.26	21.30	21.18	21.24	21.15	-0.28%	368,386
Sep 23, 2026	21.42	21.45	21.25	21.30	21.21	-1.21%	518,896
Sep 22, 2026	21.55	21.64	21.50	21.56	21.47	0.09%	176,718
Sep 21, 2026	21.57	21.58	21.52	21.54	21.45	0.28%	243,657
Sep 18, 2026	21.43	21.53	21.43	21.48	21.39	-0.46%	185,042
Sep 17, 2026	21.59	21.67	21.49	21.58	21.49	0.51%	227,144
Sep 16, 2026	21.60	21.65	21.45	21.47	21.38	-0.42%	208,797
Sep 15, 2026	21.59	21.64	21.53	21.56	21.47	-0.51%	595,023
Sep 14, 2026	21.62	21.72	21.58	21.67	21.58	-0.46%	226,064
Sep 11, 2026	21.80	21.88	21.76	21.77	21.68	-	454,155
Sep 10, 2026	21.87	21.89	21.73	21.77	21.68	-0.91%	429,248
Sep 9, 2026	22.04	22.05	21.94	21.97	21.88	-0.18%	387,232
Sep 8, 2026	22.00	22.08	21.99	22.01	21.92	0.36%	398,021
Sep 4, 2026	21.96	22.00	21.85	21.93	21.84	-0.05%	559,385
Sep 3, 2026	21.93	21.97	21.86	21.94	21.85	1.01%	174,323
Sep 2, 2026	21.71	21.83	21.66	21.72	21.63	0.32%	267,806
Sep 1, 2026	21.66	21.74	21.60	21.65	21.56	-0.58%	392,658
Aug 31, 2026	21.80	21.84	21.77	21.82	21.69	0.09%	1,037,205
Aug 28, 2026	21.91	21.97	21.73	21.80	21.67	-0.50%	388,218
Aug 27, 2026	21.93	21.96	21.89	21.91	21.78	-0.09%	345,897
Aug 26, 2026	21.99	22.05	21.88	21.93	21.80	-0.50%	215,309
Aug 25, 2026	22.00	22.05	21.98	22.04	21.90	0.41%	945,065