BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.74	21.94	21.72	21.94	21.85	1.01%	262,709
Jun 10, 2026	21.79	21.81	21.72	21.72	21.63	-0.28%	252,038
Jun 9, 2026	21.79	21.83	21.74	21.78	21.69	0.37%	543,892
Jun 8, 2026	21.78	21.88	21.70	21.70	21.61	-0.18%	240,453
Jun 5, 2026	21.83	21.94	21.72	21.74	21.65	-0.87%	2,030,023
Jun 4, 2026	21.96	21.98	21.88	21.93	21.84	0.18%	478,505
Jun 3, 2026	21.94	22.01	21.89	21.89	21.80	-0.59%	194,223
Jun 2, 2026	22.06	22.07	22.00	22.02	21.93	-0.05%	173,834
Jun 1, 2026	21.99	22.04	21.92	22.03	21.94	-0.43%	386,195
May 29, 2026	22.17	22.22	22.05	22.17	22.03	0.27%	401,461
May 28, 2026	22.05	22.13	22.01	22.11	21.97	0.32%	240,671
May 27, 2026	22.07	22.09	22.01	22.04	21.90	-	795,089
May 26, 2026	22.04	22.06	21.98	22.04	21.90	0.50%	347,973
May 22, 2026	21.97	21.97	21.90	21.93	21.80	-0.05%	268,868
May 21, 2026	21.84	21.96	21.78	21.94	21.81	-0.05%	859,578