BWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	21.20	21.23	21.18	21.23	21.23	0.43%	255,048
Oct 12, 2026	21.12	21.18	21.10	21.14	21.14	-0.14%	373,415
Oct 9, 2026	21.20	21.20	21.14	21.17	21.17	-0.19%	563,366
Oct 8, 2026	21.12	21.21	21.05	21.21	21.21	0.43%	573,928
Oct 7, 2026	20.99	21.16	20.99	21.12	21.12	-0.33%	415,324
Oct 6, 2026	21.23	21.25	21.15	21.19	21.19	0.24%	620,860
Oct 5, 2026	21.07	21.17	21.01	21.14	21.14	-0.05%	1,097,862
Oct 2, 2026	21.16	21.20	21.07	21.15	21.15	0.38%	707,867
Oct 1, 2026	21.08	21.13	20.99	21.07	21.07	-0.32%	460,621
Sep 30, 2026	21.26	21.32	21.14	21.18	21.14	-	1,314,526
Sep 29, 2026	21.23	21.25	21.13	21.18	21.14	-0.24%	668,561
Sep 28, 2026	21.21	21.30	21.18	21.23	21.19	-0.52%	323,368
Sep 25, 2026	21.32	21.36	21.28	21.34	21.30	0.47%	201,863
Sep 24, 2026	21.26	21.30	21.18	21.24	21.20	-0.28%	368,386
Sep 23, 2026	21.42	21.45	21.25	21.30	21.26	-1.21%	518,896
Sep 22, 2026	21.55	21.64	21.50	21.56	21.52	0.09%	176,718
Sep 21, 2026	21.57	21.58	21.52	21.54	21.50	0.28%	243,657
Sep 18, 2026	21.43	21.53	21.43	21.48	21.44	-0.46%	185,042
Sep 17, 2026	21.59	21.67	21.49	21.58	21.54	0.51%	227,144
Sep 16, 2026	21.60	21.65	21.45	21.47	21.43	-0.42%	208,797
Sep 15, 2026	21.59	21.64	21.53	21.56	21.52	-0.51%	595,023
Sep 14, 2026	21.62	21.72	21.58	21.67	21.63	-0.46%	226,064
Sep 11, 2026	21.80	21.88	21.76	21.77	21.73	-	454,155
Sep 10, 2026	21.87	21.89	21.73	21.77	21.73	-0.91%	429,248
Sep 9, 2026	22.04	22.05	21.94	21.97	21.93	-0.18%	387,232
Sep 8, 2026	22.00	22.08	21.99	22.01	21.97	0.36%	398,021
Sep 4, 2026	21.96	22.00	21.85	21.93	21.89	-0.05%	559,385
Sep 3, 2026	21.93	21.97	21.86	21.94	21.90	1.01%	174,323
Sep 2, 2026	21.71	21.83	21.66	21.72	21.68	0.32%	267,806
Sep 1, 2026	21.66	21.74	21.60	21.65	21.61	-0.58%	392,658
Aug 31, 2026	21.80	21.84	21.77	21.82	21.73	0.09%	1,037,205
Aug 28, 2026	21.91	21.97	21.73	21.80	21.71	-0.50%	388,218
Aug 27, 2026	21.93	21.96	21.89	21.91	21.82	-0.09%	345,897
Aug 26, 2026	21.99	22.05	21.88	21.93	21.84	-0.50%	215,309
Aug 25, 2026	22.00	22.05	21.98	22.04	21.95	0.41%	945,065
Aug 24, 2026	21.96	22.00	21.94	21.95	21.86	-0.05%	161,213
Aug 21, 2026	21.98	22.00	21.89	21.96	21.87	0.14%	204,711
Aug 20, 2026	21.91	22.00	21.88	21.93	21.84	-0.23%	451,554
Aug 19, 2026	21.94	21.99	21.88	21.98	21.89	1.10%	306,933
Aug 18, 2026	21.76	21.77	21.72	21.74	21.65	-0.14%	451,413
Aug 17, 2026	21.86	21.98	21.70	21.77	21.68	-0.05%	218,538
Aug 14, 2026	21.86	21.90	21.78	21.78	21.69	-0.23%	425,332
Aug 13, 2026	21.87	21.89	21.82	21.83	21.74	-0.05%	171,922
Aug 12, 2026	21.95	21.98	21.83	21.84	21.75	0.05%	264,317
Aug 11, 2026	21.79	21.99	21.79	21.83	21.74	0.18%	194,248
Aug 10, 2026	21.86	21.90	21.79	21.79	21.70	-0.91%	386,995
Aug 7, 2026	21.99	22.01	21.87	21.99	21.90	0.59%	277,820
Aug 6, 2026	21.89	21.94	21.84	21.86	21.77	-0.23%	878,825
Aug 5, 2026	21.88	21.93	21.86	21.91	21.82	0.14%	132,598
Aug 4, 2026	21.85	21.88	21.80	21.88	21.79	0.51%	233,322