BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	21.56	21.60	21.44	21.45	21.45	-0.65%	492,841
Jul 10, 2026	21.59	21.65	21.53	21.59	21.59	0.33%	222,593
Jul 9, 2026	21.50	21.58	21.50	21.52	21.52	0.09%	348,418
Jul 8, 2026	21.47	21.58	21.41	21.50	21.50	-0.23%	605,094
Jul 7, 2026	21.64	21.67	21.54	21.55	21.55	-0.55%	177,965
Jul 6, 2026	21.61	21.67	21.55	21.67	21.67	-0.05%	615,919
Jul 2, 2026	21.70	21.72	21.59	21.68	21.68	0.42%	487,667
Jul 1, 2026	21.58	21.63	21.57	21.59	21.59	-0.21%	362,271
Jun 30, 2026	21.70	21.74	21.65	21.68	21.64	-0.32%	1,743,788
Jun 29, 2026	21.74	21.76	21.72	21.75	21.71	0.09%	400,836
Jun 26, 2026	21.76	21.78	21.70	21.73	21.69	0.23%	438,185
Jun 25, 2026	21.72	21.74	21.61	21.68	21.64	0.09%	297,996
Jun 24, 2026	21.66	21.69	21.60	21.66	21.62	-0.05%	1,311,501
Jun 23, 2026	21.71	21.75	21.66	21.67	21.63	-0.23%	993,239
Jun 22, 2026	21.75	21.79	21.70	21.72	21.68	-0.46%	471,527
Jun 18, 2026	21.88	21.94	21.78	21.82	21.78	-0.23%	211,530
Jun 17, 2026	22.06	22.09	21.85	21.87	21.83	-0.86%	2,452,550
Jun 16, 2026	22.05	22.08	22.03	22.06	22.02	0.27%	137,247
Jun 15, 2026	22.02	22.08	22.00	22.00	21.96	0.27%	188,864
Jun 12, 2026	21.92	21.97	21.87	21.94	21.90	-	839,674
Jun 11, 2026	21.74	21.94	21.72	21.94	21.90	1.01%	262,709
Jun 10, 2026	21.79	21.81	21.72	21.72	21.68	-0.28%	252,038
Jun 9, 2026	21.79	21.83	21.74	21.78	21.74	0.37%	543,892
Jun 8, 2026	21.78	21.88	21.70	21.70	21.66	-0.18%	240,453
Jun 5, 2026	21.83	21.94	21.72	21.74	21.70	-0.87%	2,030,023
Jun 4, 2026	21.96	21.98	21.88	21.93	21.89	0.18%	478,505
Jun 3, 2026	21.94	22.01	21.89	21.89	21.85	-0.59%	194,223
Jun 2, 2026	22.06	22.07	22.00	22.02	21.98	-0.05%	173,834
Jun 1, 2026	21.99	22.04	21.92	22.03	21.99	-0.43%	386,195
May 29, 2026	22.17	22.22	22.05	22.17	22.08	0.27%	401,461
May 28, 2026	22.05	22.13	22.01	22.11	22.02	0.32%	240,671
May 27, 2026	22.07	22.09	22.01	22.04	21.95	-	795,089
May 26, 2026	22.04	22.06	21.98	22.04	21.95	0.50%	347,973
May 22, 2026	21.97	21.97	21.90	21.93	21.84	-0.05%	268,868
May 21, 2026	21.84	21.96	21.78	21.94	21.85	-0.05%	859,578
May 20, 2026	21.78	21.97	21.77	21.95	21.86	0.97%	380,802
May 19, 2026	21.71	21.78	21.70	21.74	21.65	-0.73%	614,650
May 18, 2026	21.88	21.94	21.84	21.90	21.81	0.41%	495,171
May 15, 2026	21.85	21.87	21.80	21.81	21.72	-1.09%	457,077
May 14, 2026	22.14	22.15	22.03	22.05	21.96	-0.27%	574,481
May 13, 2026	22.11	22.20	22.09	22.11	22.02	-0.14%	246,562
May 12, 2026	22.18	22.19	22.11	22.14	22.05	-0.67%	171,982
May 11, 2026	22.33	22.40	22.28	22.29	22.20	-0.45%	1,330,476
May 8, 2026	22.41	22.44	22.36	22.39	22.30	0.36%	1,114,310
May 7, 2026	22.44	22.50	22.29	22.31	22.22	-0.13%	263,705
May 6, 2026	22.36	22.47	22.34	22.34	22.25	0.95%	341,365
May 5, 2026	22.09	22.18	22.09	22.13	22.04	-	1,350,525
May 4, 2026	22.18	22.19	22.08	22.13	22.04	-0.45%	387,859
May 1, 2026	22.21	22.36	22.21	22.23	22.14	0.02%	192,257
Apr 30, 2026	22.21	22.29	22.13	22.27	22.14	1.32%	622,817