(BWX)
AMEX: BWX
· Real-Time Price · USD
23.04
-0.10 (-0.43%)
At close: Sep 12, 2025, 11:56 AM
BWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.11 | 23.17 | 23.08 | 23.14 | 23.14 | 0.35% | 257,875 |
| Sep 10, 2025 | 23.07 | 23.12 | 23.01 | 23.06 | 23.06 | 0.00% | 215,700 |
| Sep 9, 2025 | 23.12 | 23.17 | 23.04 | 23.06 | 23.06 | -0.22% | 362,000 |
| Sep 8, 2025 | 23.09 | 23.13 | 23.06 | 23.11 | 23.11 | 0.22% | 394,717 |
| Sep 5, 2025 | 23.08 | 23.12 | 23.03 | 23.06 | 23.06 | 0.87% | 531,204 |
| Sep 4, 2025 | 22.83 | 22.86 | 22.79 | 22.86 | 22.86 | 0.18% | 273,442 |
| Sep 3, 2025 | 22.78 | 22.88 | 22.73 | 22.82 | 22.82 | 0.26% | 808,707 |
| Sep 2, 2025 | 22.74 | 22.86 | 22.73 | 22.76 | 22.76 | -1.04% | 348,037 |
| Aug 29, 2025 | 22.95 | 23.03 | 22.94 | 23.00 | 22.95 | 0.00% | 274,102 |
| Aug 28, 2025 | 22.92 | 23.03 | 22.88 | 23.00 | 22.96 | 0.35% | 340,648 |
| Aug 27, 2025 | 22.85 | 22.99 | 22.76 | 22.92 | 22.88 | 0.04% | 272,620 |
| Aug 26, 2025 | 22.88 | 22.95 | 22.87 | 22.91 | 22.87 | 0.39% | 276,000 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.82 | 22.82 | 22.78 | -0.78% | 608,857 |
| Aug 22, 2025 | 22.79 | 23.06 | 22.76 | 23.00 | 22.96 | 1.05% | 190,523 |
| Aug 21, 2025 | 22.88 | 22.89 | 22.72 | 22.76 | 22.72 | -0.61% | 529,641 |
| Aug 20, 2025 | 22.86 | 22.95 | 22.85 | 22.90 | 22.86 | 0.13% | 153,545 |
| Aug 19, 2025 | 22.89 | 22.92 | 22.87 | 22.87 | 22.83 | -0.09% | 160,100 |
| Aug 18, 2025 | 22.92 | 22.93 | 22.86 | 22.89 | 22.85 | -0.22% | 202,445 |
| Aug 15, 2025 | 22.98 | 23.00 | 22.92 | 22.94 | 22.90 | 0.00% | 356,323 |
| Aug 14, 2025 | 22.99 | 23.01 | 22.89 | 22.94 | 22.90 | -0.65% | 597,946 |