NYSE - Delayed Quote • USD
BWX Technologies, Inc. (BWXT)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 92.84 | 93.81 | 92.84 | 93.70 | 93.70 | 499,900 |
Apr 22, 2024 | 92.19 | 92.55 | 91.67 | 92.31 | 92.31 | 910,000 |
Apr 19, 2024 | 93.83 | 94.06 | 91.35 | 91.60 | 91.60 | 620,300 |
Apr 18, 2024 | 92.75 | 93.87 | 92.69 | 93.48 | 93.48 | 635,100 |
Apr 17, 2024 | 93.94 | 94.57 | 92.85 | 92.91 | 92.91 | 472,500 |
Apr 16, 2024 | 93.76 | 94.15 | 92.87 | 93.63 | 93.63 | 710,800 |
Apr 15, 2024 | 95.77 | 95.94 | 92.84 | 93.85 | 93.85 | 642,600 |
Apr 12, 2024 | 96.13 | 96.50 | 93.90 | 94.56 | 94.56 | 995,400 |
Apr 11, 2024 | 96.49 | 96.78 | 95.88 | 95.97 | 95.97 | 559,700 |
Apr 10, 2024 | 95.99 | 97.08 | 95.69 | 96.50 | 96.50 | 936,700 |
Apr 9, 2024 | 99.43 | 99.71 | 96.59 | 97.03 | 97.03 | 775,200 |
Apr 8, 2024 | 100.61 | 101.12 | 99.53 | 99.71 | 99.71 | 592,800 |
Apr 5, 2024 | 101.03 | 101.60 | 100.35 | 100.47 | 100.47 | 679,000 |
Apr 4, 2024 | 101.50 | 102.00 | 100.74 | 101.14 | 101.14 | 677,700 |
Apr 3, 2024 | 101.28 | 102.05 | 100.62 | 100.68 | 100.68 | 876,100 |
Apr 2, 2024 | 101.59 | 101.89 | 101.04 | 101.56 | 101.56 | 491,000 |
Apr 1, 2024 | 102.81 | 102.85 | 101.24 | 101.90 | 101.90 | 482,100 |
Mar 28, 2024 | 102.04 | 103.49 | 101.72 | 102.62 | 102.62 | 675,700 |
Mar 27, 2024 | 101.25 | 102.13 | 100.81 | 101.93 | 101.93 | 640,800 |
Mar 26, 2024 | 101.37 | 101.54 | 99.80 | 100.26 | 100.26 | 624,200 |
Mar 25, 2024 | 101.29 | 102.41 | 100.86 | 101.47 | 101.47 | 635,300 |
Mar 22, 2024 | 102.09 | 102.93 | 101.20 | 102.54 | 102.54 | 503,000 |
Mar 21, 2024 | 100.98 | 101.93 | 100.44 | 101.75 | 101.75 | 362,400 |
Mar 20, 2024 | 101.09 | 101.69 | 99.55 | 100.59 | 100.59 | 527,800 |
Mar 19, 2024 | 99.98 | 101.12 | 99.69 | 101.09 | 101.09 | 511,500 |
Mar 18, 2024 | 99.72 | 100.10 | 99.00 | 99.81 | 99.81 | 597,800 |
Mar 15, 2024 | 98.50 | 99.90 | 98.49 | 99.45 | 99.45 | 1,534,700 |
Mar 14, 2024 | 101.34 | 101.53 | 98.13 | 99.35 | 99.35 | 723,400 |
Mar 13, 2024 | 101.25 | 101.86 | 100.62 | 101.24 | 101.24 | 1,158,100 |
Mar 12, 2024 | 101.71 | 102.03 | 100.92 | 101.29 | 101.29 | 797,800 |
Mar 11, 2024 | 103.09 | 103.25 | 101.71 | 101.86 | 101.86 | 566,700 |
Mar 8, 2024 | 0.24 Dividend | |||||
Mar 8, 2024 | 105.24 | 105.67 | 102.36 | 103.19 | 103.19 | 764,600 |
Mar 7, 2024 | 105.50 | 106.49 | 104.96 | 105.55 | 105.31 | 720,300 |
Mar 6, 2024 | 105.00 | 106.15 | 104.84 | 105.60 | 105.36 | 539,500 |
Mar 5, 2024 | 106.00 | 107.18 | 104.42 | 104.84 | 104.60 | 709,100 |
Mar 4, 2024 | 103.06 | 105.11 | 102.83 | 104.38 | 104.14 | 648,900 |
Mar 1, 2024 | 100.54 | 102.59 | 100.12 | 102.38 | 102.15 | 874,800 |
Feb 29, 2024 | 102.00 | 102.91 | 98.86 | 100.83 | 100.60 | 1,129,200 |
Feb 28, 2024 | 93.31 | 101.11 | 91.95 | 100.77 | 100.54 | 1,698,500 |
Feb 27, 2024 | 89.22 | 89.94 | 88.68 | 89.28 | 89.08 | 843,100 |
Feb 26, 2024 | 90.07 | 90.57 | 89.44 | 89.89 | 89.69 | 1,086,300 |
Feb 23, 2024 | 90.21 | 90.37 | 89.46 | 89.83 | 89.63 | 563,600 |
Feb 22, 2024 | 88.96 | 90.11 | 88.75 | 90.09 | 89.89 | 467,400 |
Feb 21, 2024 | 87.79 | 88.64 | 87.61 | 88.47 | 88.27 | 614,800 |
Feb 20, 2024 | 87.71 | 88.39 | 87.53 | 87.70 | 87.50 | 503,300 |
Feb 16, 2024 | 87.23 | 88.16 | 86.96 | 87.71 | 87.51 | 532,900 |
Feb 15, 2024 | 87.01 | 87.72 | 86.92 | 87.19 | 86.99 | 500,400 |
Feb 14, 2024 | 85.21 | 86.85 | 84.68 | 86.78 | 86.58 | 397,400 |
Feb 13, 2024 | 84.47 | 85.61 | 83.71 | 84.24 | 84.05 | 467,100 |
Feb 12, 2024 | 85.18 | 86.15 | 84.94 | 84.96 | 84.77 | 360,200 |
Feb 9, 2024 | 84.21 | 85.45 | 83.60 | 85.19 | 85.00 | 386,000 |
Feb 8, 2024 | 83.82 | 84.17 | 83.26 | 83.84 | 83.65 | 322,100 |
Feb 7, 2024 | 83.21 | 84.38 | 82.96 | 83.95 | 83.76 | 306,600 |
Feb 6, 2024 | 83.14 | 83.66 | 82.79 | 83.01 | 82.82 | 302,500 |
Feb 5, 2024 | 82.79 | 82.92 | 81.66 | 82.82 | 82.63 | 389,000 |
Feb 2, 2024 | 83.14 | 83.27 | 81.87 | 83.21 | 83.02 | 381,800 |
Feb 1, 2024 | 81.85 | 83.57 | 81.40 | 83.51 | 83.32 | 447,700 |
Jan 31, 2024 | 83.18 | 83.43 | 81.48 | 81.48 | 81.29 | 639,700 |
Jan 30, 2024 | 82.59 | 83.26 | 82.20 | 82.88 | 82.69 | 770,200 |
Jan 29, 2024 | 82.07 | 82.49 | 81.49 | 82.48 | 82.29 | 326,200 |
Jan 26, 2024 | 81.67 | 82.33 | 81.38 | 81.92 | 81.73 | 297,700 |
Jan 25, 2024 | 81.25 | 81.57 | 80.48 | 81.43 | 81.24 | 529,500 |
Jan 24, 2024 | 81.37 | 81.79 | 80.74 | 80.78 | 80.60 | 287,100 |
Jan 23, 2024 | 80.23 | 81.13 | 80.23 | 81.09 | 80.91 | 371,900 |
Jan 22, 2024 | 79.74 | 80.44 | 79.61 | 80.29 | 80.11 | 360,000 |
Jan 19, 2024 | 79.75 | 79.76 | 78.86 | 79.52 | 79.34 | 254,000 |
Jan 18, 2024 | 79.51 | 79.65 | 78.47 | 79.38 | 79.20 | 382,400 |
Jan 17, 2024 | 79.20 | 80.11 | 79.00 | 79.23 | 79.05 | 302,600 |
Jan 16, 2024 | 79.71 | 79.96 | 78.75 | 79.50 | 79.32 | 568,700 |
Jan 12, 2024 | 78.66 | 80.10 | 78.55 | 79.96 | 79.78 | 486,500 |
Jan 11, 2024 | 78.23 | 78.25 | 77.31 | 78.03 | 77.85 | 405,400 |
Jan 10, 2024 | 77.04 | 78.40 | 76.40 | 78.11 | 77.93 | 654,200 |
Jan 9, 2024 | 76.44 | 76.66 | 75.50 | 76.45 | 76.28 | 428,900 |
Jan 8, 2024 | 74.94 | 76.82 | 74.69 | 76.80 | 76.63 | 514,400 |
Jan 5, 2024 | 76.02 | 76.08 | 74.84 | 75.06 | 74.89 | 494,100 |
Jan 4, 2024 | 76.00 | 76.54 | 75.68 | 75.90 | 75.73 | 826,200 |
Jan 3, 2024 | 76.17 | 76.46 | 75.50 | 75.83 | 75.66 | 620,000 |
Jan 2, 2024 | 76.58 | 77.15 | 76.18 | 76.34 | 76.17 | 460,300 |
Dec 29, 2023 | 76.57 | 76.88 | 76.15 | 76.73 | 76.56 | 513,700 |
Dec 28, 2023 | 76.44 | 77.06 | 76.35 | 76.59 | 76.42 | 289,400 |
Dec 27, 2023 | 76.84 | 77.08 | 76.43 | 76.64 | 76.47 | 327,100 |
Dec 26, 2023 | 76.99 | 77.47 | 76.85 | 77.01 | 76.83 | 353,000 |
Dec 22, 2023 | 77.01 | 77.41 | 76.51 | 77.05 | 76.87 | 830,900 |
Dec 21, 2023 | 76.59 | 77.26 | 76.43 | 76.70 | 76.53 | 605,500 |
Dec 20, 2023 | 77.03 | 77.07 | 76.14 | 76.16 | 75.99 | 711,600 |
Dec 19, 2023 | 77.56 | 77.86 | 76.91 | 77.29 | 77.11 | 488,000 |
Dec 18, 2023 | 76.62 | 77.82 | 76.60 | 77.56 | 77.38 | 543,000 |
Dec 15, 2023 | 76.98 | 77.80 | 76.31 | 76.58 | 76.41 | 1,583,000 |
Dec 14, 2023 | 79.62 | 79.95 | 77.22 | 77.32 | 77.14 | 1,001,700 |
Dec 13, 2023 | 80.03 | 80.24 | 79.43 | 79.89 | 79.71 | 468,000 |
Dec 12, 2023 | 79.64 | 80.81 | 79.43 | 80.01 | 79.83 | 460,500 |
Dec 11, 2023 | 79.09 | 79.94 | 79.09 | 79.64 | 79.46 | 697,500 |
Dec 8, 2023 | 79.90 | 80.37 | 79.06 | 79.24 | 79.06 | 402,300 |
Dec 7, 2023 | 80.72 | 81.04 | 79.50 | 79.69 | 79.51 | 338,200 |
Dec 6, 2023 | 79.84 | 80.65 | 79.84 | 80.60 | 80.42 | 369,900 |
Dec 5, 2023 | 81.31 | 81.66 | 79.74 | 79.95 | 79.77 | 542,000 |
Dec 4, 2023 | 78.74 | 81.61 | 78.74 | 81.45 | 81.26 | 698,800 |
Dec 1, 2023 | 78.03 | 79.16 | 77.83 | 78.83 | 78.65 | 258,400 |
Nov 30, 2023 | 76.78 | 78.13 | 76.56 | 78.03 | 77.85 | 392,500 |
Nov 29, 2023 | 77.48 | 77.80 | 76.61 | 76.71 | 76.54 | 465,700 |
Nov 28, 2023 | 78.25 | 78.25 | 77.02 | 77.19 | 77.01 | 650,600 |
Nov 27, 2023 | 78.70 | 78.73 | 77.82 | 78.10 | 77.92 | 294,200 |
Nov 24, 2023 | 78.60 | 79.23 | 78.60 | 78.82 | 78.64 | 135,500 |
Nov 22, 2023 | 77.86 | 78.38 | 77.85 | 78.36 | 78.18 | 171,400 |
Nov 21, 2023 | 78.29 | 78.43 | 77.86 | 77.86 | 77.68 | 255,600 |
Nov 20, 2023 | 0.23 Dividend | |||||
Nov 20, 2023 | 77.21 | 78.50 | 76.79 | 78.24 | 78.06 | 503,900 |
Nov 17, 2023 | 77.38 | 77.70 | 76.91 | 77.34 | 76.93 | 323,300 |
Nov 16, 2023 | 76.56 | 77.02 | 76.00 | 77.01 | 76.61 | 532,600 |
Nov 15, 2023 | 78.36 | 78.56 | 76.09 | 76.39 | 75.99 | 774,600 |
Nov 14, 2023 | 77.25 | 78.71 | 76.89 | 78.46 | 78.05 | 334,000 |
Nov 13, 2023 | 76.87 | 77.57 | 76.51 | 76.85 | 76.45 | 468,600 |
Nov 10, 2023 | 75.57 | 76.64 | 75.25 | 76.60 | 76.20 | 641,200 |
Nov 9, 2023 | 76.36 | 76.81 | 75.16 | 75.27 | 74.88 | 412,100 |
Nov 8, 2023 | 76.17 | 76.93 | 75.38 | 76.02 | 75.62 | 330,600 |
Nov 7, 2023 | 76.14 | 76.48 | 75.75 | 76.06 | 75.66 | 393,800 |
Nov 6, 2023 | 76.16 | 76.68 | 74.62 | 76.20 | 75.80 | 574,600 |
Nov 3, 2023 | 76.45 | 77.11 | 75.72 | 76.13 | 75.73 | 742,200 |
Nov 2, 2023 | 75.36 | 77.63 | 74.94 | 76.90 | 76.50 | 948,600 |
Nov 1, 2023 | 74.35 | 74.60 | 73.71 | 74.58 | 74.19 | 1,083,200 |
Oct 31, 2023 | 73.43 | 74.90 | 73.14 | 74.28 | 73.89 | 606,900 |
Oct 30, 2023 | 74.36 | 74.60 | 72.91 | 73.15 | 72.77 | 560,800 |
Oct 27, 2023 | 75.57 | 75.87 | 73.36 | 74.01 | 73.62 | 416,300 |
Oct 26, 2023 | 75.63 | 76.33 | 75.47 | 75.68 | 75.28 | 421,000 |
Oct 25, 2023 | 75.86 | 76.41 | 75.48 | 75.53 | 75.13 | 396,200 |
Oct 24, 2023 | 75.97 | 76.21 | 74.97 | 75.29 | 74.90 | 396,400 |
Oct 23, 2023 | 76.48 | 76.68 | 74.81 | 75.00 | 74.61 | 411,300 |
Oct 20, 2023 | 76.88 | 77.72 | 76.46 | 76.51 | 76.11 | 598,000 |
Oct 19, 2023 | 77.17 | 78.12 | 76.88 | 77.18 | 76.78 | 640,800 |
Oct 18, 2023 | 78.29 | 78.66 | 77.29 | 77.43 | 77.02 | 524,500 |
Oct 17, 2023 | 77.65 | 79.42 | 77.65 | 78.29 | 77.88 | 642,400 |
Oct 16, 2023 | 77.63 | 78.82 | 77.47 | 77.97 | 77.56 | 487,200 |
Oct 13, 2023 | 77.10 | 77.65 | 76.36 | 77.36 | 76.95 | 409,600 |
Oct 12, 2023 | 77.49 | 77.49 | 76.30 | 76.71 | 76.31 | 355,700 |
Oct 11, 2023 | 77.06 | 77.44 | 76.91 | 77.38 | 76.97 | 566,600 |
Oct 10, 2023 | 77.94 | 77.96 | 76.89 | 77.01 | 76.61 | 573,400 |
Oct 9, 2023 | 74.68 | 77.56 | 74.46 | 77.47 | 77.06 | 611,300 |
Oct 6, 2023 | 72.76 | 74.43 | 72.55 | 74.08 | 73.69 | 500,500 |
Oct 5, 2023 | 73.07 | 73.48 | 72.42 | 72.76 | 72.38 | 294,200 |
Oct 4, 2023 | 72.62 | 73.43 | 72.14 | 73.02 | 72.64 | 488,000 |
Oct 3, 2023 | 72.53 | 73.38 | 72.53 | 72.84 | 72.46 | 502,200 |
Oct 2, 2023 | 74.91 | 75.19 | 72.18 | 72.72 | 72.34 | 504,600 |
Sep 29, 2023 | 75.19 | 75.59 | 74.90 | 74.98 | 74.59 | 587,300 |
Sep 28, 2023 | 74.65 | 75.34 | 74.55 | 75.06 | 74.67 | 433,500 |
Sep 27, 2023 | 74.31 | 74.62 | 73.39 | 74.38 | 73.99 | 442,800 |
Sep 26, 2023 | 74.62 | 75.18 | 74.17 | 74.20 | 73.81 | 569,000 |
Sep 25, 2023 | 73.88 | 75.05 | 73.71 | 74.81 | 74.42 | 561,000 |
Sep 22, 2023 | 74.12 | 74.74 | 74.03 | 74.07 | 73.68 | 420,900 |
Sep 21, 2023 | 74.74 | 74.80 | 73.55 | 74.16 | 73.77 | 383,800 |
Sep 20, 2023 | 75.49 | 75.94 | 74.87 | 74.94 | 74.55 | 533,400 |
Sep 19, 2023 | 76.48 | 76.93 | 75.17 | 75.19 | 74.80 | 714,100 |
Sep 18, 2023 | 75.08 | 76.89 | 75.07 | 76.48 | 76.08 | 896,300 |
Sep 15, 2023 | 74.17 | 74.86 | 74.05 | 74.82 | 74.43 | 1,686,800 |
Sep 14, 2023 | 73.27 | 74.36 | 73.22 | 74.34 | 73.95 | 657,900 |
Sep 13, 2023 | 73.23 | 73.56 | 72.98 | 73.33 | 72.95 | 466,900 |
Sep 12, 2023 | 72.91 | 73.94 | 72.76 | 73.38 | 73.00 | 539,500 |
Sep 11, 2023 | 72.10 | 73.10 | 71.55 | 73.04 | 72.66 | 381,500 |
Sep 8, 2023 | 73.00 | 73.49 | 72.00 | 72.10 | 71.72 | 419,800 |
Sep 7, 2023 | 72.27 | 73.10 | 71.94 | 73.04 | 72.66 | 420,100 |
Sep 6, 2023 | 72.27 | 72.61 | 71.80 | 72.23 | 71.85 | 402,400 |
Sep 5, 2023 | 73.71 | 73.80 | 72.39 | 72.43 | 72.05 | 425,900 |
Sep 1, 2023 | 73.99 | 74.32 | 73.71 | 73.97 | 73.58 | 379,700 |
Aug 31, 2023 | 74.13 | 74.37 | 73.76 | 73.76 | 73.37 | 324,400 |
Aug 30, 2023 | 73.78 | 74.41 | 73.78 | 73.91 | 73.52 | 398,000 |
Aug 29, 2023 | 73.41 | 73.81 | 72.78 | 73.53 | 73.14 | 259,500 |
Aug 28, 2023 | 72.64 | 73.73 | 72.64 | 73.71 | 73.32 | 337,100 |
Aug 25, 2023 | 73.30 | 73.39 | 72.34 | 72.65 | 72.27 | 303,700 |
Aug 24, 2023 | 72.80 | 73.57 | 72.64 | 72.78 | 72.40 | 473,500 |
Aug 23, 2023 | 72.70 | 73.07 | 72.15 | 73.06 | 72.68 | 391,600 |
Aug 22, 2023 | 72.02 | 72.87 | 71.88 | 72.62 | 72.24 | 633,500 |
Aug 21, 2023 | 71.54 | 71.78 | 71.21 | 71.37 | 71.00 | 776,700 |
Aug 18, 2023 | 70.64 | 71.80 | 70.21 | 71.46 | 71.09 | 859,800 |
Aug 17, 2023 | 72.44 | 72.72 | 70.95 | 70.99 | 70.62 | 442,500 |
Aug 16, 2023 | 0.23 Dividend | |||||
Aug 16, 2023 | 73.03 | 73.47 | 72.19 | 72.28 | 71.90 | 424,600 |
Aug 15, 2023 | 73.64 | 73.96 | 73.34 | 73.37 | 72.76 | 366,800 |
Aug 14, 2023 | 73.60 | 74.34 | 73.44 | 74.00 | 73.38 | 429,200 |
Aug 11, 2023 | 73.17 | 73.49 | 72.39 | 73.45 | 72.84 | 340,100 |
Aug 10, 2023 | 72.86 | 73.63 | 72.66 | 73.10 | 72.49 | 348,500 |
Aug 9, 2023 | 73.68 | 73.98 | 72.95 | 73.00 | 72.39 | 628,900 |
Aug 8, 2023 | 75.55 | 75.82 | 73.12 | 73.29 | 72.68 | 1,173,600 |
Aug 7, 2023 | 74.02 | 76.26 | 74.02 | 75.70 | 75.07 | 1,087,000 |
Aug 4, 2023 | 74.19 | 76.02 | 72.88 | 73.85 | 73.23 | 2,229,500 |
Aug 3, 2023 | 68.87 | 68.96 | 68.16 | 68.62 | 68.05 | 609,000 |
Aug 2, 2023 | 69.07 | 69.82 | 68.81 | 68.88 | 68.30 | 587,000 |
Aug 1, 2023 | 68.79 | 69.72 | 68.79 | 69.36 | 68.78 | 516,100 |
Jul 31, 2023 | 68.94 | 69.24 | 68.58 | 69.00 | 68.42 | 913,200 |
Jul 28, 2023 | 68.56 | 68.92 | 68.14 | 68.70 | 68.13 | 675,700 |
Jul 27, 2023 | 69.74 | 69.74 | 67.91 | 68.37 | 67.80 | 594,200 |
Jul 26, 2023 | 69.84 | 70.65 | 69.69 | 69.93 | 69.35 | 461,800 |
Jul 25, 2023 | 69.40 | 70.05 | 68.94 | 69.98 | 69.40 | 537,300 |
Jul 24, 2023 | 70.37 | 70.73 | 69.79 | 69.85 | 69.27 | 433,800 |
Jul 21, 2023 | 70.42 | 70.65 | 69.94 | 70.49 | 69.90 | 469,100 |
Jul 20, 2023 | 70.00 | 70.47 | 69.68 | 70.35 | 69.76 | 866,000 |
Jul 19, 2023 | 69.88 | 70.00 | 68.96 | 69.50 | 68.92 | 600,400 |
Jul 18, 2023 | 70.66 | 71.11 | 69.94 | 69.97 | 69.39 | 550,900 |
Jul 17, 2023 | 69.11 | 70.62 | 69.07 | 70.48 | 69.89 | 422,300 |
Jul 14, 2023 | 70.54 | 70.54 | 69.08 | 69.11 | 68.53 | 566,600 |
Jul 13, 2023 | 70.77 | 71.19 | 70.62 | 70.65 | 70.06 | 434,700 |
Jul 12, 2023 | 71.52 | 71.58 | 70.71 | 70.87 | 70.28 | 458,300 |
Jul 11, 2023 | 71.06 | 71.44 | 70.70 | 71.26 | 70.66 | 900,600 |
Jul 10, 2023 | 70.90 | 71.66 | 70.90 | 71.24 | 70.64 | 689,000 |
Jul 7, 2023 | 70.88 | 71.44 | 70.76 | 70.94 | 70.35 | 444,700 |
Jul 6, 2023 | 70.60 | 71.33 | 70.15 | 70.90 | 70.31 | 505,600 |
Jul 5, 2023 | 71.16 | 71.50 | 70.57 | 70.86 | 70.27 | 536,300 |
Jul 3, 2023 | 71.40 | 71.72 | 70.82 | 71.38 | 70.78 | 236,900 |
Jun 30, 2023 | 71.62 | 71.94 | 70.87 | 71.57 | 70.97 | 604,500 |
Jun 29, 2023 | 70.20 | 71.57 | 70.05 | 71.38 | 70.78 | 691,100 |
Jun 28, 2023 | 70.08 | 70.25 | 69.51 | 70.22 | 69.63 | 726,000 |
Jun 27, 2023 | 68.86 | 70.32 | 68.86 | 69.84 | 69.26 | 832,000 |
Jun 26, 2023 | 67.41 | 68.93 | 67.15 | 68.86 | 68.28 | 926,600 |
Jun 23, 2023 | 68.36 | 68.57 | 67.27 | 67.60 | 67.03 | 1,125,900 |
Jun 22, 2023 | 68.30 | 68.87 | 67.71 | 68.62 | 68.05 | 757,100 |
Jun 21, 2023 | 68.77 | 68.95 | 68.16 | 68.74 | 68.17 | 1,071,600 |
Jun 20, 2023 | 69.30 | 69.92 | 68.73 | 68.80 | 68.22 | 1,885,000 |
Jun 16, 2023 | 67.99 | 69.76 | 67.95 | 69.73 | 69.15 | 15,141,600 |
Jun 15, 2023 | 67.17 | 68.10 | 67.11 | 67.73 | 67.16 | 1,026,800 |
Jun 14, 2023 | 67.60 | 67.86 | 67.01 | 67.42 | 66.86 | 1,013,000 |
Jun 13, 2023 | 66.63 | 67.57 | 66.33 | 67.55 | 66.99 | 1,114,700 |
Jun 12, 2023 | 64.93 | 66.93 | 64.76 | 66.69 | 66.13 | 1,095,200 |
Jun 9, 2023 | 64.62 | 65.03 | 64.43 | 64.90 | 64.36 | 645,400 |
Jun 8, 2023 | 64.33 | 64.91 | 64.18 | 64.65 | 64.11 | 675,000 |
Jun 7, 2023 | 64.01 | 64.60 | 63.92 | 64.24 | 63.70 | 873,500 |
Jun 6, 2023 | 64.30 | 64.88 | 63.79 | 64.08 | 63.54 | 786,800 |
Jun 5, 2023 | 64.95 | 65.80 | 64.44 | 64.55 | 64.01 | 1,216,400 |
Jun 2, 2023 | 61.65 | 63.17 | 61.51 | 62.99 | 62.46 | 531,800 |
Jun 1, 2023 | 60.67 | 61.52 | 60.50 | 61.46 | 60.95 | 446,200 |
May 31, 2023 | 60.78 | 61.11 | 60.17 | 60.32 | 59.82 | 429,500 |
May 30, 2023 | 61.59 | 61.95 | 60.81 | 61.06 | 60.55 | 427,000 |
May 26, 2023 | 62.41 | 62.73 | 61.53 | 61.63 | 61.11 | 569,400 |
May 25, 2023 | 64.28 | 64.28 | 62.43 | 62.48 | 61.96 | 547,300 |
May 24, 2023 | 65.17 | 65.17 | 64.25 | 64.46 | 63.92 | 363,100 |
May 23, 2023 | 65.77 | 65.97 | 65.15 | 65.17 | 64.63 | 308,900 |
May 22, 2023 | 66.15 | 66.75 | 65.87 | 66.13 | 65.58 | 272,800 |
May 19, 2023 | 66.87 | 67.16 | 65.94 | 66.15 | 65.60 | 281,700 |
May 18, 2023 | 0.23 Dividend | |||||
May 18, 2023 | 66.65 | 66.92 | 65.76 | 66.54 | 65.98 | 446,800 |
May 17, 2023 | 67.43 | 67.47 | 66.74 | 66.93 | 66.14 | 384,700 |
May 16, 2023 | 67.06 | 67.14 | 66.31 | 66.89 | 66.10 | 308,300 |
May 15, 2023 | 66.73 | 67.46 | 66.48 | 67.06 | 66.27 | 396,700 |
May 12, 2023 | 66.61 | 66.94 | 66.05 | 66.57 | 65.79 | 420,200 |
May 11, 2023 | 66.58 | 67.18 | 66.10 | 66.48 | 65.70 | 476,300 |
May 10, 2023 | 67.24 | 67.50 | 66.57 | 66.99 | 66.20 | 707,000 |
May 9, 2023 | 65.57 | 67.24 | 64.33 | 66.66 | 65.88 | 1,210,500 |
May 8, 2023 | 65.21 | 65.67 | 64.59 | 65.08 | 64.31 | 472,700 |
May 5, 2023 | 64.36 | 65.50 | 64.25 | 65.23 | 64.46 | 609,800 |
May 4, 2023 | 64.60 | 64.72 | 63.02 | 64.11 | 63.36 | 485,500 |
May 3, 2023 | 64.46 | 65.69 | 64.46 | 64.80 | 64.04 | 607,300 |
May 2, 2023 | 64.62 | 64.67 | 63.47 | 64.26 | 63.50 | 364,600 |
May 1, 2023 | 64.60 | 65.30 | 64.39 | 64.68 | 63.92 | 563,900 |
Apr 28, 2023 | 64.20 | 64.91 | 64.11 | 64.58 | 63.82 | 478,500 |
Apr 27, 2023 | 63.34 | 64.26 | 63.29 | 64.18 | 63.42 | 397,100 |
Apr 26, 2023 | 63.17 | 63.83 | 63.01 | 63.37 | 62.62 | 708,800 |
Apr 25, 2023 | 63.99 | 64.15 | 63.16 | 63.33 | 62.58 | 456,800 |
Apr 24, 2023 | 63.94 | 64.28 | 63.63 | 64.19 | 63.43 | 401,600 |
Related Tickers
WWD Woodward, Inc.
150.16
+1.30%
HII Huntington Ingalls Industries, Inc.
274.47
-0.01%
CW Curtiss-Wright Corporation
253.32
+0.94%
HWM Howmet Aerospace Inc.
64.76
+2.91%
DRS Leonardo DRS, Inc.
21.31
+1.72%
TXT Textron Inc.
95.28
+1.61%
MRCY Mercury Systems, Inc.
27.44
-0.29%
HXL Hexcel Corporation
63.57
+1.68%
CAE CAE Inc.
19.09
+2.97%
KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%