Below are the 2194 trading days of historical prices for BWXT.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2194 | NYSE | BWXT | Mon, Mar 4, 2024 | 103.06 | 105.11 | 102.83 | 104.58 | 2193 | NYSE | BWXT | Fri, Mar 1, 2024 | 100.54 | 102.59 | 100.12 | 102.38 | 2192 | NYSE | BWXT | Thu, Feb 29, 2024 | 102.00 | 102.91 | 98.86 | 100.83 | 2191 | NYSE | BWXT | Wed, Feb 28, 2024 | 93.31 | 101.11 | 91.95 | 100.77 | 2190 | NYSE | BWXT | Tue, Feb 27, 2024 | 89.22 | 89.94 | 88.68 | 89.28 | 2189 | NYSE | BWXT | Mon, Feb 26, 2024 | 90.07 | 90.57 | 89.44 | 89.89 | 2188 | NYSE | BWXT | Fri, Feb 23, 2024 | 90.21 | 90.37 | 89.46 | 89.83 | 2187 | NYSE | BWXT | Thu, Feb 22, 2024 | 88.96 | 90.11 | 88.75 | 90.09 | 2186 | NYSE | BWXT | Wed, Feb 21, 2024 | 87.79 | 88.64 | 87.61 | 88.47 | 2185 | NYSE | BWXT | Tue, Feb 20, 2024 | 87.71 | 88.39 | 87.53 | 87.70 | 2184 | NYSE | BWXT | Fri, Feb 16, 2024 | 87.23 | 88.16 | 86.96 | 87.71 | 2183 | NYSE | BWXT | Thu, Feb 15, 2024 | 87.01 | 87.72 | 86.92 | 87.19 | 2182 | NYSE | BWXT | Wed, Feb 14, 2024 | 85.21 | 86.85 | 84.68 | 86.78 | 2181 | NYSE | BWXT | Tue, Feb 13, 2024 | 84.47 | 85.61 | 83.71 | 84.24 | 2180 | NYSE | BWXT | Mon, Feb 12, 2024 | 85.18 | 86.15 | 84.94 | 84.96 | 2179 | NYSE | BWXT | Fri, Feb 9, 2024 | 84.21 | 85.45 | 83.60 | 85.19 | 2178 | NYSE | BWXT | Thu, Feb 8, 2024 | 83.82 | 84.17 | 83.26 | 83.84 | 2177 | NYSE | BWXT | Wed, Feb 7, 2024 | 83.21 | 84.38 | 82.96 | 83.95 | 2176 | NYSE | BWXT | Tue, Feb 6, 2024 | 83.14 | 83.66 | 82.79 | 83.01 | 2175 | NYSE | BWXT | Mon, Feb 5, 2024 | 82.79 | 82.92 | 81.66 | 82.82 | 2174 | NYSE | BWXT | Fri, Feb 2, 2024 | 83.14 | 83.27 | 81.87 | 83.21 | 2173 | NYSE | BWXT | Thu, Feb 1, 2024 | 81.85 | 83.57 | 81.40 | 83.51 | 2172 | NYSE | BWXT | Wed, Jan 31, 2024 | 83.18 | 83.43 | 81.48 | 81.48 | 2171 | NYSE | BWXT | Tue, Jan 30, 2024 | 82.59 | 83.26 | 82.20 | 82.88 | 2170 | NYSE | BWXT | Mon, Jan 29, 2024 | 82.07 | 82.49 | 81.49 | 82.48 | 2169 | NYSE | BWXT | Fri, Jan 26, 2024 | 81.67 | 82.33 | 81.38 | 81.92 | 2168 | NYSE | BWXT | Thu, Jan 25, 2024 | 81.25 | 81.57 | 80.48 | 81.43 | 2167 | NYSE | BWXT | Wed, Jan 24, 2024 | 81.37 | 81.79 | 80.74 | 80.78 | 2166 | NYSE | BWXT | Tue, Jan 23, 2024 | 80.23 | 81.13 | 80.23 | 81.09 | 2165 | NYSE | BWXT | Mon, Jan 22, 2024 | 79.74 | 80.44 | 79.61 | 80.29 | 2164 | NYSE | BWXT | Fri, Jan 19, 2024 | 79.75 | 79.76 | 78.86 | 79.52 | 2163 | NYSE | BWXT | Thu, Jan 18, 2024 | 79.51 | 79.65 | 78.47 | 79.38 | 2162 | NYSE | BWXT | Wed, Jan 17, 2024 | 79.20 | 80.11 | 79.00 | 79.23 | 2161 | NYSE | BWXT | Tue, Jan 16, 2024 | 79.71 | 79.96 | 78.75 | 79.50 | 2160 | NYSE | BWXT | Fri, Jan 12, 2024 | 78.66 | 80.10 | 78.55 | 79.96 | 2159 | NYSE | BWXT | Thu, Jan 11, 2024 | 78.23 | 78.25 | 77.31 | 78.03 | 2158 | NYSE | BWXT | Wed, Jan 10, 2024 | 77.04 | 78.40 | 76.40 | 78.11 | 2157 | NYSE | BWXT | Tue, Jan 9, 2024 | 76.44 | 76.66 | 75.50 | 76.45 | 2156 | NYSE | BWXT | Mon, Jan 8, 2024 | 74.94 | 76.82 | 74.69 | 76.80 | 2155 | NYSE | BWXT | Fri, Jan 5, 2024 | 76.02 | 76.08 | 74.84 | 75.06 | 2154 | NYSE | BWXT | Thu, Jan 4, 2024 | 76.00 | 76.54 | 75.68 | 75.90 | 2153 | NYSE | BWXT | Wed, Jan 3, 2024 | 76.17 | 76.46 | 75.50 | 75.83 | 2152 | NYSE | BWXT | Tue, Jan 2, 2024 | 76.58 | 77.15 | 76.18 | 76.34 | 2151 | NYSE | BWXT | Fri, Dec 29, 2023 | 76.57 | 76.88 | 76.15 | 76.73 | 2150 | NYSE | BWXT | Thu, Dec 28, 2023 | 76.44 | 77.06 | 76.35 | 76.59 | 2149 | NYSE | BWXT | Wed, Dec 27, 2023 | 76.84 | 77.08 | 76.43 | 76.64 | 2148 | NYSE | BWXT | Tue, Dec 26, 2023 | 76.99 | 77.47 | 76.85 | 77.01 | 2147 | NYSE | BWXT | Fri, Dec 22, 2023 | 77.01 | 77.41 | 76.51 | 77.05 | 2146 | NYSE | BWXT | Thu, Dec 21, 2023 | 76.59 | 77.26 | 76.43 | 76.70 | 2145 | NYSE | BWXT | Wed, Dec 20, 2023 | 77.03 | 77.07 | 76.14 | 76.16 | 2144 | NYSE | BWXT | Tue, Dec 19, 2023 | 77.56 | 77.86 | 76.91 | 77.29 | 2143 | NYSE | BWXT | Mon, Dec 18, 2023 | 76.62 | 77.82 | 76.60 | 77.56 | 2142 | NYSE | BWXT | Fri, Dec 15, 2023 | 76.98 | 77.80 | 76.31 | 76.58 | 2141 | NYSE | BWXT | Thu, Dec 14, 2023 | 79.62 | 79.95 | 77.22 | 77.32 | 2140 | NYSE | BWXT | Wed, Dec 13, 2023 | 80.03 | 80.24 | 79.43 | 79.89 | 2139 | NYSE | BWXT | Tue, Dec 12, 2023 | 79.64 | 80.81 | 79.43 | 80.01 | 2138 | NYSE | BWXT | Mon, Dec 11, 2023 | 79.09 | 79.94 | 79.09 | 79.64 | 2137 | NYSE | BWXT | Fri, Dec 8, 2023 | 79.90 | 80.37 | 79.06 | 79.24 | 2136 | NYSE | BWXT | Thu, Dec 7, 2023 | 80.72 | 81.04 | 79.50 | 79.69 | 2135 | NYSE | BWXT | Wed, Dec 6, 2023 | 79.84 | 80.65 | 79.84 | 80.60 | 2134 | NYSE | BWXT | Tue, Dec 5, 2023 | 81.31 | 81.66 | 79.74 | 79.95 | 2133 | NYSE | BWXT | Mon, Dec 4, 2023 | 78.74 | 81.61 | 78.74 | 81.45 | 2132 | NYSE | BWXT | Fri, Dec 1, 2023 | 78.03 | 79.16 | 77.83 | 78.83 | 2131 | NYSE | BWXT | Thu, Nov 30, 2023 | 76.78 | 78.13 | 76.56 | 78.03 | 2130 | NYSE | BWXT | Wed, Nov 29, 2023 | 77.48 | 77.80 | 76.61 | 76.71 | 2129 | NYSE | BWXT | Tue, Nov 28, 2023 | 78.25 | 78.25 | 77.02 | 77.19 | 2128 | NYSE | BWXT | Mon, Nov 27, 2023 | 78.70 | 78.73 | 77.82 | 78.10 | 2127 | NYSE | BWXT | Fri, Nov 24, 2023 | 78.60 | 79.23 | 78.60 | 78.82 | 2126 | NYSE | BWXT | Wed, Nov 22, 2023 | 77.86 | 78.38 | 77.85 | 78.36 | 2125 | NYSE | BWXT | Tue, Nov 21, 2023 | 78.29 | 78.43 | 77.86 | 77.86 | 2124 | NYSE | BWXT | Mon, Nov 20, 2023 | 77.21 | 78.50 | 76.79 | 78.24 | 2123 | NYSE | BWXT | Fri, Nov 17, 2023 | 77.38 | 77.70 | 76.91 | 77.11 | 2122 | NYSE | BWXT | Thu, Nov 16, 2023 | 76.56 | 77.02 | 76.00 | 77.01 | 2121 | NYSE | BWXT | Wed, Nov 15, 2023 | 78.36 | 78.56 | 76.09 | 76.39 | 2120 | NYSE | BWXT | Tue, Nov 14, 2023 | 77.25 | 78.71 | 76.89 | 78.46 | 2119 | NYSE | BWXT | Mon, Nov 13, 2023 | 76.87 | 77.57 | 76.51 | 76.85 | 2118 | NYSE | BWXT | Fri, Nov 10, 2023 | 75.57 | 76.64 | 75.25 | 76.60 | 2117 | NYSE | BWXT | Thu, Nov 9, 2023 | 76.36 | 76.81 | 75.16 | 75.27 | 2116 | NYSE | BWXT | Wed, Nov 8, 2023 | 76.17 | 76.93 | 75.38 | 76.02 | 2115 | NYSE | BWXT | Tue, Nov 7, 2023 | 76.14 | 76.48 | 75.75 | 76.06 | 2114 | NYSE | BWXT | Mon, Nov 6, 2023 | 76.16 | 76.68 | 74.62 | 76.20 | 2113 | NYSE | BWXT | Fri, Nov 3, 2023 | 76.45 | 77.11 | 75.72 | 76.13 | 2112 | NYSE | BWXT | Thu, Nov 2, 2023 | 75.36 | 77.63 | 74.94 | 76.90 | 2111 | NYSE | BWXT | Wed, Nov 1, 2023 | 74.35 | 74.60 | 73.71 | 74.58 | 2110 | NYSE | BWXT | Tue, Oct 31, 2023 | 73.43 | 74.90 | 73.14 | 74.28 | 2109 | NYSE | BWXT | Mon, Oct 30, 2023 | 74.36 | 74.60 | 72.91 | 73.15 | 2108 | NYSE | BWXT | Fri, Oct 27, 2023 | 75.57 | 75.87 | 73.36 | 74.01 | 2107 | NYSE | BWXT | Thu, Oct 26, 2023 | 75.63 | 76.33 | 75.48 | 75.68 | 2106 | NYSE | BWXT | Wed, Oct 25, 2023 | 75.86 | 76.41 | 75.48 | 75.53 | 2105 | NYSE | BWXT | Tue, Oct 24, 2023 | 75.97 | 76.21 | 74.97 | 75.29 | 2104 | NYSE | BWXT | Mon, Oct 23, 2023 | 76.48 | 76.68 | 74.81 | 75.00 | 2103 | NYSE | BWXT | Fri, Oct 20, 2023 | 76.88 | 77.72 | 76.46 | 76.51 | 2102 | NYSE | BWXT | Thu, Oct 19, 2023 | 77.17 | 78.12 | 76.88 | 77.18 | 2101 | NYSE | BWXT | Wed, Oct 18, 2023 | 78.29 | 78.66 | 77.29 | 77.43 | 2100 | NYSE | BWXT | Tue, Oct 17, 2023 | 77.65 | 79.42 | 77.65 | 78.29 | 2099 | NYSE | BWXT | Mon, Oct 16, 2023 | 77.63 | 78.82 | 77.47 | 77.97 | 2098 | NYSE | BWXT | Fri, Oct 13, 2023 | 77.10 | 77.65 | 76.36 | 77.36 | 2097 | NYSE | BWXT | Thu, Oct 12, 2023 | 77.49 | 77.49 | 76.30 | 76.71 | 2096 | NYSE | BWXT | Wed, Oct 11, 2023 | 77.06 | 77.44 | 76.91 | 77.38 | 2095 | NYSE | BWXT | Tue, Oct 10, 2023 | 77.94 | 77.96 | 76.89 | 77.01 | 2094 | NYSE | BWXT | Mon, Oct 9, 2023 | 74.46 | 77.56 | 74.46 | 77.47 | 2093 | NYSE | BWXT | Fri, Oct 6, 2023 | 72.76 | 74.43 | 72.55 | 74.08 | 2092 | NYSE | BWXT | Thu, Oct 5, 2023 | 73.07 | 73.48 | 72.42 | 72.76 | 2091 | NYSE | BWXT | Wed, Oct 4, 2023 | 72.62 | 73.43 | 72.14 | 73.02 | 2090 | NYSE | BWXT | Tue, Oct 3, 2023 | 72.53 | 73.38 | 72.53 | 72.84 | 2089 | NYSE | BWXT | Mon, Oct 2, 2023 | 74.91 | 75.19 | 72.18 | 72.72 | 2088 | NYSE | BWXT | Fri, Sep 29, 2023 | 75.19 | 75.59 | 74.90 | 74.98 | 2087 | NYSE | BWXT | Thu, Sep 28, 2023 | 74.65 | 75.34 | 74.55 | 75.06 | 2086 | NYSE | BWXT | Wed, Sep 27, 2023 | 74.31 | 74.62 | 73.39 | 74.38 | 2085 | NYSE | BWXT | Tue, Sep 26, 2023 | 74.62 | 75.18 | 74.17 | 74.20 | 2084 | NYSE | BWXT | Mon, Sep 25, 2023 | 73.88 | 75.05 | 73.71 | 74.81 | 2083 | NYSE | BWXT | Fri, Sep 22, 2023 | 74.12 | 74.74 | 74.03 | 74.07 | 2082 | NYSE | BWXT | Thu, Sep 21, 2023 | 74.74 | 74.80 | 73.55 | 74.16 | 2081 | NYSE | BWXT | Wed, Sep 20, 2023 | 75.49 | 75.94 | 74.87 | 74.94 | 2080 | NYSE | BWXT | Tue, Sep 19, 2023 | 76.48 | 76.93 | 75.17 | 75.19 | 2079 | NYSE | BWXT | Mon, Sep 18, 2023 | 75.08 | 76.89 | 75.07 | 76.48 | 2078 | NYSE | BWXT | Fri, Sep 15, 2023 | 74.17 | 74.86 | 74.05 | 74.82 | 2077 | NYSE | BWXT | Thu, Sep 14, 2023 | 73.27 | 74.36 | 73.22 | 74.34 | 2076 | NYSE | BWXT | Wed, Sep 13, 2023 | 73.23 | 73.56 | 72.98 | 73.33 | 2075 | NYSE | BWXT | Tue, Sep 12, 2023 | 72.91 | 73.94 | 72.76 | 73.38 | 2074 | NYSE | BWXT | Mon, Sep 11, 2023 | 72.10 | 73.10 | 71.55 | 73.04 | 2073 | NYSE | BWXT | Fri, Sep 8, 2023 | 73.00 | 73.49 | 72.00 | 72.10 | 2072 | NYSE | BWXT | Thu, Sep 7, 2023 | 72.27 | 73.10 | 71.94 | 73.04 | 2071 | NYSE | BWXT | Wed, Sep 6, 2023 | 72.27 | 72.61 | 71.80 | 72.23 | 2070 | NYSE | BWXT | Tue, Sep 5, 2023 | 73.71 | 73.80 | 72.39 | 72.43 | 2069 | NYSE | BWXT | Fri, Sep 1, 2023 | 73.99 | 74.32 | 73.71 | 73.97 | 2068 | NYSE | BWXT | Thu, Aug 31, 2023 | 74.13 | 74.37 | 73.76 | 73.76 | 2067 | NYSE | BWXT | Wed, Aug 30, 2023 | 73.78 | 74.41 | 73.78 | 73.91 | 2066 | NYSE | BWXT | Tue, Aug 29, 2023 | 73.41 | 73.81 | 72.78 | 73.53 | 2065 | NYSE | BWXT | Mon, Aug 28, 2023 | 72.64 | 73.73 | 72.64 | 73.71 | 2064 | NYSE | BWXT | Fri, Aug 25, 2023 | 73.30 | 73.39 | 72.34 | 72.65 | 2063 | NYSE | BWXT | Thu, Aug 24, 2023 | 72.80 | 73.57 | 72.64 | 72.78 | 2062 | NYSE | BWXT | Wed, Aug 23, 2023 | 72.70 | 73.07 | 72.15 | 73.06 | 2061 | NYSE | BWXT | Tue, Aug 22, 2023 | 72.02 | 72.87 | 71.88 | 72.62 | 2060 | NYSE | BWXT | Mon, Aug 21, 2023 | 71.54 | 71.78 | 71.21 | 71.37 | 2059 | NYSE | BWXT | Fri, Aug 18, 2023 | 70.64 | 71.80 | 70.21 | 71.46 | 2058 | NYSE | BWXT | Thu, Aug 17, 2023 | 72.44 | 72.73 | 70.95 | 70.99 | 2057 | NYSE | BWXT | Wed, Aug 16, 2023 | 73.03 | 73.47 | 72.19 | 72.28 | 2056 | NYSE | BWXT | Tue, Aug 15, 2023 | 73.64 | 73.96 | 73.34 | 73.14 | 2055 | NYSE | BWXT | Mon, Aug 14, 2023 | 73.60 | 74.34 | 73.45 | 74.00 | 2054 | NYSE | BWXT | Fri, Aug 11, 2023 | 73.17 | 73.49 | 72.39 | 73.45 | 2053 | NYSE | BWXT | Thu, Aug 10, 2023 | 72.86 | 73.63 | 72.66 | 73.10 | 2052 | NYSE | BWXT | Wed, Aug 9, 2023 | 73.68 | 73.98 | 72.95 | 73.00 | 2051 | NYSE | BWXT | Tue, Aug 8, 2023 | 75.55 | 75.82 | 73.12 | 73.29 | 2050 | NYSE | BWXT | Mon, Aug 7, 2023 | 74.02 | 76.26 | 74.02 | 75.70 | 2049 | NYSE | BWXT | Fri, Aug 4, 2023 | 74.19 | 76.02 | 72.88 | 73.85 | 2048 | NYSE | BWXT | Thu, Aug 3, 2023 | 68.87 | 68.96 | 68.16 | 68.62 | 2047 | NYSE | BWXT | Wed, Aug 2, 2023 | 69.07 | 69.82 | 68.81 | 68.88 | 2046 | NYSE | BWXT | Tue, Aug 1, 2023 | 68.79 | 69.72 | 68.79 | 69.36 | 2045 | NYSE | BWXT | Mon, Jul 31, 2023 | 68.94 | 69.24 | 68.58 | 69.00 | 2044 | NYSE | BWXT | Fri, Jul 28, 2023 | 68.56 | 68.92 | 68.14 | 68.70 | 2043 | NYSE | BWXT | Thu, Jul 27, 2023 | 69.74 | 69.74 | 67.91 | 68.37 | 2042 | NYSE | BWXT | Wed, Jul 26, 2023 | 69.84 | 70.65 | 69.69 | 69.93 | 2041 | NYSE | BWXT | Tue, Jul 25, 2023 | 69.40 | 70.05 | 68.95 | 69.98 | 2040 | NYSE | BWXT | Mon, Jul 24, 2023 | 70.37 | 70.73 | 69.79 | 69.85 | 2039 | NYSE | BWXT | Fri, Jul 21, 2023 | 70.42 | 70.65 | 69.94 | 70.49 | 2038 | NYSE | BWXT | Thu, Jul 20, 2023 | 70.00 | 70.47 | 69.68 | 70.35 | 2037 | NYSE | BWXT | Wed, Jul 19, 2023 | 69.88 | 70.00 | 68.96 | 69.50 | 2036 | NYSE | BWXT | Tue, Jul 18, 2023 | 70.66 | 71.11 | 69.94 | 69.97 | 2035 | NYSE | BWXT | Mon, Jul 17, 2023 | 69.11 | 70.62 | 69.07 | 70.48 | 2034 | NYSE | BWXT | Fri, Jul 14, 2023 | 70.54 | 70.54 | 69.08 | 69.11 | 2033 | NYSE | BWXT | Thu, Jul 13, 2023 | 70.77 | 71.19 | 70.62 | 70.65 | 2032 | NYSE | BWXT | Wed, Jul 12, 2023 | 71.52 | 71.59 | 70.71 | 70.87 | 2031 | NYSE | BWXT | Tue, Jul 11, 2023 | 71.06 | 71.44 | 70.70 | 71.26 | 2030 | NYSE | BWXT | Mon, Jul 10, 2023 | 70.90 | 71.66 | 70.90 | 71.24 | 2029 | NYSE | BWXT | Fri, Jul 7, 2023 | 70.88 | 71.45 | 70.76 | 70.94 | 2028 | NYSE | BWXT | Thu, Jul 6, 2023 | 70.60 | 71.33 | 70.15 | 70.90 | 2027 | NYSE | BWXT | Wed, Jul 5, 2023 | 71.16 | 71.50 | 70.57 | 70.86 | 2026 | NYSE | BWXT | Mon, Jul 3, 2023 | 71.40 | 71.73 | 70.82 | 71.38 | 2025 | NYSE | BWXT | Fri, Jun 30, 2023 | 71.62 | 71.94 | 70.87 | 71.57 | 2024 | NYSE | BWXT | Thu, Jun 29, 2023 | 70.20 | 71.57 | 70.05 | 71.38 | 2023 | NYSE | BWXT | Wed, Jun 28, 2023 | 70.08 | 70.25 | 69.51 | 70.22 | 2022 | NYSE | BWXT | Tue, Jun 27, 2023 | 68.86 | 70.32 | 68.86 | 69.84 | 2021 | NYSE | BWXT | Mon, Jun 26, 2023 | 67.41 | 68.93 | 67.15 | 68.86 | 2020 | NYSE | BWXT | Fri, Jun 23, 2023 | 68.36 | 68.57 | 67.27 | 67.60 | 2019 | NYSE | BWXT | Thu, Jun 22, 2023 | 68.30 | 68.87 | 67.71 | 68.62 | 2018 | NYSE | BWXT | Wed, Jun 21, 2023 | 68.77 | 68.95 | 68.16 | 68.74 | 2017 | NYSE | BWXT | Tue, Jun 20, 2023 | 69.30 | 69.92 | 68.73 | 68.80 | 2016 | NYSE | BWXT | Fri, Jun 16, 2023 | 67.99 | 69.76 | 67.95 | 69.73 | 2015 | NYSE | BWXT | Thu, Jun 15, 2023 | 67.17 | 68.10 | 67.11 | 67.73 | 2014 | NYSE | BWXT | Wed, Jun 14, 2023 | 67.60 | 67.86 | 67.01 | 67.42 | 2013 | NYSE | BWXT | Tue, Jun 13, 2023 | 66.63 | 67.57 | 66.33 | 67.55 | 2012 | NYSE | BWXT | Mon, Jun 12, 2023 | 64.93 | 66.93 | 64.76 | 66.69 | 2011 | NYSE | BWXT | Fri, Jun 9, 2023 | 64.62 | 65.03 | 64.43 | 64.90 | 2010 | NYSE | BWXT | Thu, Jun 8, 2023 | 64.33 | 64.91 | 64.18 | 64.65 | 2009 | NYSE | BWXT | Wed, Jun 7, 2023 | 64.01 | 64.60 | 63.92 | 64.24 | 2008 | NYSE | BWXT | Tue, Jun 6, 2023 | 64.30 | 64.88 | 63.79 | 64.08 | 2007 | NYSE | BWXT | Mon, Jun 5, 2023 | 64.95 | 65.70 | 64.44 | 62.99 | 2006 | NYSE | BWXT | Fri, Jun 2, 2023 | 61.65 | 63.17 | 61.51 | 62.99 | 2005 | NYSE | BWXT | Thu, Jun 1, 2023 | 60.67 | 61.52 | 60.50 | 61.46 | 2004 | NYSE | BWXT | Wed, May 31, 2023 | 60.78 | 61.11 | 60.17 | 60.32 | 2003 | NYSE | BWXT | Tue, May 30, 2023 | 61.59 | 61.95 | 60.81 | 61.06 | 2002 | NYSE | BWXT | Fri, May 26, 2023 | 62.41 | 62.73 | 61.53 | 61.63 | 2001 | NYSE | BWXT | Thu, May 25, 2023 | 64.28 | 64.28 | 62.43 | 62.48 | 2000 | NYSE | BWXT | Wed, May 24, 2023 | 65.17 | 65.17 | 64.25 | 64.46 | 1999 | NYSE | BWXT | Tue, May 23, 2023 | 65.77 | 65.97 | 65.15 | 65.17 | 1998 | NYSE | BWXT | Mon, May 22, 2023 | 66.15 | 66.75 | 65.87 | 66.13 | 1997 | NYSE | BWXT | Fri, May 19, 2023 | 66.87 | 67.16 | 65.94 | 66.15 | 1996 | NYSE | BWXT | Thu, May 18, 2023 | 66.65 | 66.92 | 65.76 | 66.54 | 1995 | NYSE | BWXT | Wed, May 17, 2023 | 67.43 | 67.47 | 66.74 | 66.70 | 1994 | NYSE | BWXT | Tue, May 16, 2023 | 67.06 | 67.14 | 66.31 | 66.89 | 1993 | NYSE | BWXT | Mon, May 15, 2023 | 66.73 | 67.46 | 66.48 | 67.06 | 1992 | NYSE | BWXT | Fri, May 12, 2023 | 66.61 | 66.95 | 66.05 | 66.57 | 1991 | NYSE | BWXT | Thu, May 11, 2023 | 66.58 | 67.18 | 66.10 | 66.48 | 1990 | NYSE | BWXT | Wed, May 10, 2023 | 67.24 | 67.50 | 66.57 | 66.99 | 1989 | NYSE | BWXT | Tue, May 9, 2023 | 65.57 | 67.24 | 64.33 | 66.66 | 1988 | NYSE | BWXT | Mon, May 8, 2023 | 65.21 | 65.67 | 64.59 | 65.08 | 1987 | NYSE | BWXT | Fri, May 5, 2023 | 64.36 | 65.50 | 64.25 | 65.23 | 1986 | NYSE | BWXT | Thu, May 4, 2023 | 64.60 | 64.73 | 63.02 | 64.11 | 1985 | NYSE | BWXT | Wed, May 3, 2023 | 64.46 | 65.69 | 64.46 | 64.80 | 1984 | NYSE | BWXT | Tue, May 2, 2023 | 64.62 | 64.67 | 63.47 | 64.26 | 1983 | NYSE | BWXT | Mon, May 1, 2023 | 64.60 | 65.30 | 64.39 | 64.68 | 1982 | NYSE | BWXT | Fri, Apr 28, 2023 | 64.20 | 64.91 | 64.12 | 64.58 | 1981 | NYSE | BWXT | Thu, Apr 27, 2023 | 63.34 | 64.26 | 63.29 | 64.18 | 1980 | NYSE | BWXT | Wed, Apr 26, 2023 | 63.17 | 63.83 | 63.01 | 63.37 | 1979 | NYSE | BWXT | Tue, Apr 25, 2023 | 63.99 | 64.15 | 63.16 | 63.33 | 1978 | NYSE | BWXT | Mon, Apr 24, 2023 | 63.94 | 64.28 | 63.63 | 64.19 | 1977 | NYSE | BWXT | Fri, Apr 21, 2023 | 63.93 | 64.05 | 63.15 | 63.93 | 1976 | NYSE | BWXT | Thu, Apr 20, 2023 | 63.86 | 64.11 | 63.55 | 63.81 | 1975 | NYSE | BWXT | Wed, Apr 19, 2023 | 64.37 | 64.42 | 63.85 | 64.05 | 1974 | NYSE | BWXT | Tue, Apr 18, 2023 | 64.53 | 64.95 | 64.09 | 64.38 | 1973 | NYSE | BWXT | Mon, Apr 17, 2023 | 64.11 | 64.38 | 63.76 | 64.05 | 1972 | NYSE | BWXT | Fri, Apr 14, 2023 | 64.38 | 64.85 | 63.90 | 64.06 | 1971 | NYSE | BWXT | Thu, Apr 13, 2023 | 64.09 | 64.86 | 63.37 | 64.76 | 1970 | NYSE | BWXT | Wed, Apr 12, 2023 | 63.36 | 64.12 | 63.04 | 63.94 | 1969 | NYSE | BWXT | Tue, Apr 11, 2023 | 63.07 | 63.68 | 63.06 | 63.21 | 1968 | NYSE | BWXT | Mon, Apr 10, 2023 | 62.14 | 63.02 | 62.14 | 62.90 | 1967 | NYSE | BWXT | Thu, Apr 6, 2023 | 62.50 | 62.98 | 62.01 | 62.25 | 1966 | NYSE | BWXT | Wed, Apr 5, 2023 | 62.55 | 62.89 | 61.96 | 62.45 | 1965 | NYSE | BWXT | Tue, Apr 4, 2023 | 63.63 | 63.71 | 62.42 | 62.71 | 1964 | NYSE | BWXT | Mon, Apr 3, 2023 | 63.15 | 63.80 | 63.04 | 63.59 | 1963 | NYSE | BWXT | Fri, Mar 31, 2023 | 62.85 | 63.12 | 62.61 | 63.04 | 1962 | NYSE | BWXT | Thu, Mar 30, 2023 | 62.99 | 63.50 | 62.20 | 62.53 | 1961 | NYSE | BWXT | Wed, Mar 29, 2023 | 62.54 | 62.86 | 62.02 | 62.80 | 1960 | NYSE | BWXT | Tue, Mar 28, 2023 | 61.36 | 62.33 | 61.36 | 62.29 | 1959 | NYSE | BWXT | Mon, Mar 27, 2023 | 61.76 | 62.12 | 61.12 | 61.45 | 1958 | NYSE | BWXT | Fri, Mar 24, 2023 | 60.55 | 61.46 | 60.40 | 61.26 | 1957 | NYSE | BWXT | Thu, Mar 23, 2023 | 60.97 | 61.56 | 60.64 | 60.90 | 1956 | NYSE | BWXT | Wed, Mar 22, 2023 | 62.62 | 62.69 | 60.96 | 61.01 | 1955 | NYSE | BWXT | Tue, Mar 21, 2023 | 62.59 | 62.93 | 62.25 | 62.63 | 1954 | NYSE | BWXT | Mon, Mar 20, 2023 | 61.39 | 62.47 | 61.31 | 61.87 | 1953 | NYSE | BWXT | Fri, Mar 17, 2023 | 62.86 | 62.86 | 61.02 | 61.04 | 1952 | NYSE | BWXT | Thu, Mar 16, 2023 | 61.58 | 63.16 | 61.32 | 62.92 | 1951 | NYSE | BWXT | Wed, Mar 15, 2023 | 61.37 | 61.78 | 60.41 | 61.73 | 1950 | NYSE | BWXT | Tue, Mar 14, 2023 | 61.78 | 62.21 | 60.73 | 61.46 | 1949 | NYSE | BWXT | Mon, Mar 13, 2023 | 60.39 | 61.76 | 60.29 | 61.40 | 1948 | NYSE | BWXT | Fri, Mar 10, 2023 | 63.09 | 63.58 | 61.14 | 61.24 | 1947 | NYSE | BWXT | Thu, Mar 9, 2023 | 63.59 | 64.62 | 62.98 | 63.23 | 1946 | NYSE | BWXT | Wed, Mar 8, 2023 | 61.85 | 62.93 | 61.58 | 62.51 | 1945 | NYSE | BWXT | Tue, Mar 7, 2023 | 61.84 | 62.50 | 61.73 | 61.75 | 1944 | NYSE | BWXT | Mon, Mar 6, 2023 | 63.11 | 63.35 | 61.50 | 61.81 | 1943 | NYSE | BWXT | Fri, Mar 3, 2023 | 62.57 | 63.27 | 62.28 | 63.14 | 1942 | NYSE | BWXT | Thu, Mar 2, 2023 | 62.03 | 62.94 | 62.03 | 62.45 | 1941 | NYSE | BWXT | Wed, Mar 1, 2023 | 61.00 | 62.46 | 60.84 | 62.33 | 1940 | NYSE | BWXT | Tue, Feb 28, 2023 | 61.72 | 62.01 | 61.08 | 61.11 | 1939 | NYSE | BWXT | Mon, Feb 27, 2023 | 61.07 | 61.94 | 60.90 | 61.70 | 1938 | NYSE | BWXT | Fri, Feb 24, 2023 | 60.99 | 61.56 | 59.58 | 60.91 | 1937 | NYSE | BWXT | Thu, Feb 23, 2023 | 59.53 | 60.53 | 59.06 | 59.34 | 1936 | NYSE | BWXT | Wed, Feb 22, 2023 | 59.38 | 60.10 | 59.33 | 59.42 | 1935 | NYSE | BWXT | Tue, Feb 21, 2023 | 60.52 | 60.52 | 59.28 | 59.65 | 1934 | NYSE | BWXT | Fri, Feb 17, 2023 | 60.46 | 60.61 | 59.94 | 60.53 | 1933 | NYSE | BWXT | Thu, Feb 16, 2023 | 59.95 | 61.16 | 59.79 | 60.38 | 1932 | NYSE | BWXT | Wed, Feb 15, 2023 | 59.59 | 60.58 | 59.38 | 60.48 | 1931 | NYSE | BWXT | Tue, Feb 14, 2023 | 59.83 | 60.22 | 59.45 | 59.90 | 1930 | NYSE | BWXT | Mon, Feb 13, 2023 | 59.99 | 60.73 | 59.70 | 59.89 | 1929 | NYSE | BWXT | Fri, Feb 10, 2023 | 59.15 | 59.90 | 59.06 | 59.73 | 1928 | NYSE | BWXT | Thu, Feb 9, 2023 | 59.81 | 60.02 | 58.80 | 59.00 | 1927 | NYSE | BWXT | Wed, Feb 8, 2023 | 60.30 | 60.57 | 59.47 | 59.51 | 1926 | NYSE | BWXT | Tue, Feb 7, 2023 | 59.69 | 60.57 | 59.39 | 60.55 | 1925 | NYSE | BWXT | Mon, Feb 6, 2023 | 60.21 | 60.74 | 59.89 | 60.11 | 1924 | NYSE | BWXT | Fri, Feb 3, 2023 | 60.89 | 61.18 | 60.17 | 60.29 | 1923 | NYSE | BWXT | Thu, Feb 2, 2023 | 60.54 | 61.36 | 59.30 | 61.01 | 1922 | NYSE | BWXT | Wed, Feb 1, 2023 | 60.64 | 61.14 | 60.14 | 60.55 | 1921 | NYSE | BWXT | Tue, Jan 31, 2023 | 60.02 | 61.10 | 59.93 | 60.86 | 1920 | NYSE | BWXT | Mon, Jan 30, 2023 | 61.30 | 61.40 | 60.05 | 60.05 | 1919 | NYSE | BWXT | Fri, Jan 27, 2023 | 61.02 | 61.44 | 60.61 | 61.17 | 1918 | NYSE | BWXT | Thu, Jan 26, 2023 | 60.93 | 61.18 | 60.42 | 60.95 | 1917 | NYSE | BWXT | Wed, Jan 25, 2023 | 58.38 | 60.60 | 58.00 | 60.50 | 1916 | NYSE | BWXT | Tue, Jan 24, 2023 | 57.00 | 58.84 | 57.00 | 58.72 | 1915 | NYSE | BWXT | Mon, Jan 23, 2023 | 56.60 | 57.70 | 56.50 | 57.64 | 1914 | NYSE | BWXT | Fri, Jan 20, 2023 | 55.86 | 56.72 | 55.50 | 56.54 | 1913 | NYSE | BWXT | Thu, Jan 19, 2023 | 56.00 | 56.22 | 55.47 | 55.60 | 1912 | NYSE | BWXT | Wed, Jan 18, 2023 | 57.27 | 57.62 | 56.23 | 56.28 | 1911 | NYSE | BWXT | Tue, Jan 17, 2023 | 57.49 | 58.07 | 57.08 | 57.19 | 1910 | NYSE | BWXT | Fri, Jan 13, 2023 | 58.06 | 58.18 | 57.25 | 57.51 | 1909 | NYSE | BWXT | Thu, Jan 12, 2023 | 59.17 | 59.28 | 58.65 | 58.65 | 1908 | NYSE | BWXT | Wed, Jan 11, 2023 | 57.93 | 59.03 | 57.93 | 59.02 | 1907 | NYSE | BWXT | Tue, Jan 10, 2023 | 57.26 | 57.80 | 56.82 | 57.67 | 1906 | NYSE | BWXT | Mon, Jan 9, 2023 | 58.15 | 58.18 | 57.03 | 57.28 | 1905 | NYSE | BWXT | Fri, Jan 6, 2023 | 57.40 | 58.42 | 57.21 | 58.03 | 1904 | NYSE | BWXT | Thu, Jan 5, 2023 | 57.53 | 58.18 | 56.80 | 56.87 | 1903 | NYSE | BWXT | Wed, Jan 4, 2023 | 57.48 | 58.17 | 57.34 | 57.53 | 1902 | NYSE | BWXT | Tue, Jan 3, 2023 | 58.08 | 58.08 | 56.97 | 57.60 | 1901 | NYSE | BWXT | Fri, Dec 30, 2022 | 57.93 | 58.18 | 57.28 | 58.08 | 1900 | NYSE | BWXT | Thu, Dec 29, 2022 | 57.60 | 58.23 | 57.58 | 57.91 | 1899 | NYSE | BWXT | Wed, Dec 28, 2022 | 58.40 | 58.54 | 57.55 | 57.56 | 1898 | NYSE | BWXT | Tue, Dec 27, 2022 | 58.52 | 58.79 | 58.02 | 58.16 | 1897 | NYSE | BWXT | Fri, Dec 23, 2022 | 58.17 | 58.30 | 57.59 | 58.24 | 1896 | NYSE | BWXT | Thu, Dec 22, 2022 | 58.25 | 58.38 | 57.18 | 58.05 | 1895 | NYSE | BWXT | Wed, Dec 21, 2022 | 57.91 | 58.71 | 57.67 | 58.68 | 1894 | NYSE | BWXT | Tue, Dec 20, 2022 | 57.71 | 57.98 | 57.29 | 57.49 | 1893 | NYSE | BWXT | Mon, Dec 19, 2022 | 59.00 | 59.40 | 57.53 | 57.82 | 1892 | NYSE | BWXT | Fri, Dec 16, 2022 | 58.32 | 59.22 | 58.21 | 58.96 | 1891 | NYSE | BWXT | Thu, Dec 15, 2022 | 59.51 | 59.62 | 58.53 | 58.68 | 1890 | NYSE | BWXT | Wed, Dec 14, 2022 | 59.73 | 60.31 | 59.45 | 59.71 | 1889 | NYSE | BWXT | Tue, Dec 13, 2022 | 61.22 | 61.51 | 59.71 | 59.84 | 1888 | NYSE | BWXT | Mon, Dec 12, 2022 | 59.85 | 60.69 | 59.69 | 60.42 | 1887 | NYSE | BWXT | Fri, Dec 9, 2022 | 60.38 | 60.80 | 59.65 | 59.68 | 1886 | NYSE | BWXT | Thu, Dec 8, 2022 | 60.24 | 60.88 | 59.63 | 60.53 | 1885 | NYSE | BWXT | Wed, Dec 7, 2022 | 60.57 | 61.09 | 59.27 | 59.35 | 1884 | NYSE | BWXT | Tue, Dec 6, 2022 | 61.46 | 61.53 | 60.66 | 60.79 | 1883 | NYSE | BWXT | Mon, Dec 5, 2022 | 61.63 | 61.88 | 61.24 | 61.38 | 1882 | NYSE | BWXT | Fri, Dec 2, 2022 | 60.59 | 62.31 | 60.59 | 62.23 | 1881 | NYSE | BWXT | Thu, Dec 1, 2022 | 61.18 | 61.57 | 60.58 | 61.25 | 1880 | NYSE | BWXT | Wed, Nov 30, 2022 | 60.19 | 60.89 | 59.48 | 60.89 | 1879 | NYSE | BWXT | Tue, Nov 29, 2022 | 60.13 | 60.52 | 59.70 | 60.05 | 1878 | NYSE | BWXT | Mon, Nov 28, 2022 | 60.41 | 60.83 | 59.85 | 60.03 | 1877 | NYSE | BWXT | Fri, Nov 25, 2022 | 60.76 | 61.40 | 60.40 | 60.94 | 1876 | NYSE | BWXT | Wed, Nov 23, 2022 | 59.03 | 60.49 | 58.80 | 60.30 | 1875 | NYSE | BWXT | Tue, Nov 22, 2022 | 59.26 | 59.44 | 58.78 | 59.00 | 1874 | NYSE | BWXT | Mon, Nov 21, 2022 | 59.02 | 59.68 | 58.90 | 59.02 | 1873 | NYSE | BWXT | Fri, Nov 18, 2022 | 59.31 | 59.31 | 58.23 | 59.00 | 1872 | NYSE | BWXT | Thu, Nov 17, 2022 | 59.00 | 59.60 | 58.49 | 58.73 | 1871 | NYSE | BWXT | Wed, Nov 16, 2022 | 59.51 | 60.05 | 58.83 | 59.68 | 1870 | NYSE | BWXT | Tue, Nov 15, 2022 | 58.98 | 60.01 | 58.63 | 59.51 | 1869 | NYSE | BWXT | Mon, Nov 14, 2022 | 60.49 | 60.52 | 58.46 | 58.50 | 1868 | NYSE | BWXT | Fri, Nov 11, 2022 | 62.00 | 62.84 | 60.24 | 60.39 | 1867 | NYSE | BWXT | Thu, Nov 10, 2022 | 59.38 | 62.26 | 59.38 | 62.17 | 1866 | NYSE | BWXT | Wed, Nov 9, 2022 | 56.89 | 58.31 | 56.73 | 58.23 | 1865 | NYSE | BWXT | Tue, Nov 8, 2022 | 55.40 | 57.40 | 55.40 | 56.98 | 1864 | NYSE | BWXT | Mon, Nov 7, 2022 | 56.80 | 57.55 | 56.17 | 57.47 | 1863 | NYSE | BWXT | Fri, Nov 4, 2022 | 56.87 | 57.31 | 55.55 | 56.59 | 1862 | NYSE | BWXT | Thu, Nov 3, 2022 | 56.51 | 57.10 | 56.10 | 56.70 | 1861 | NYSE | BWXT | Wed, Nov 2, 2022 | 57.74 | 58.42 | 57.00 | 57.00 | 1860 | NYSE | BWXT | Tue, Nov 1, 2022 | 57.34 | 58.11 | 57.11 | 57.63 | 1859 | NYSE | BWXT | Mon, Oct 31, 2022 | 57.05 | 57.41 | 56.37 | 56.98 | 1858 | NYSE | BWXT | Fri, Oct 28, 2022 | 56.10 | 57.79 | 55.90 | 57.43 | 1857 | NYSE | BWXT | Thu, Oct 27, 2022 | 56.34 | 56.90 | 55.72 | 55.86 | 1856 | NYSE | BWXT | Wed, Oct 26, 2022 | 56.27 | 56.73 | 55.76 | 55.87 | 1855 | NYSE | BWXT | Tue, Oct 25, 2022 | 55.72 | 56.34 | 55.53 | 55.96 | 1854 | NYSE | BWXT | Mon, Oct 24, 2022 | 55.81 | 56.20 | 55.39 | 55.72 | 1853 | NYSE | BWXT | Fri, Oct 21, 2022 | 54.29 | 55.47 | 53.73 | 55.45 | 1852 | NYSE | BWXT | Thu, Oct 20, 2022 | 54.55 | 55.17 | 54.09 | 54.27 | 1851 | NYSE | BWXT | Wed, Oct 19, 2022 | 54.43 | 55.09 | 54.09 | 54.66 | 1850 | NYSE | BWXT | Tue, Oct 18, 2022 | 53.59 | 55.07 | 53.24 | 54.79 | 1849 | NYSE | BWXT | Mon, Oct 17, 2022 | 52.58 | 53.61 | 52.48 | 52.64 | 1848 | NYSE | BWXT | Fri, Oct 14, 2022 | 52.91 | 53.06 | 51.82 | 52.06 | 1847 | NYSE | BWXT | Thu, Oct 13, 2022 | 51.08 | 52.99 | 50.82 | 52.79 | 1846 | NYSE | BWXT | Wed, Oct 12, 2022 | 53.01 | 53.64 | 51.81 | 51.82 | 1845 | NYSE | BWXT | Tue, Oct 11, 2022 | 52.45 | 53.48 | 52.25 | 52.97 | 1844 | NYSE | BWXT | Mon, Oct 10, 2022 | 52.32 | 53.21 | 52.21 | 52.38 | 1843 | NYSE | BWXT | Fri, Oct 7, 2022 | 52.57 | 52.60 | 51.67 | 52.16 | 1842 | NYSE | BWXT | Thu, Oct 6, 2022 | 52.26 | 52.64 | 52.11 | 52.64 | 1841 | NYSE | BWXT | Wed, Oct 5, 2022 | 53.12 | 53.28 | 52.12 | 52.37 | 1840 | NYSE | BWXT | Tue, Oct 4, 2022 | 52.33 | 53.59 | 52.00 | 53.56 | 1839 | NYSE | BWXT | Mon, Oct 3, 2022 | 50.78 | 51.97 | 50.78 | 51.70 | 1838 | NYSE | BWXT | Fri, Sep 30, 2022 | 50.51 | 51.47 | 50.32 | 50.37 | 1837 | NYSE | BWXT | Thu, Sep 29, 2022 | 51.13 | 51.13 | 49.68 | 50.85 | 1836 | NYSE | BWXT | Wed, Sep 28, 2022 | 50.62 | 51.87 | 50.45 | 51.47 | 1835 | NYSE | BWXT | Tue, Sep 27, 2022 | 50.94 | 51.51 | 50.45 | 50.75 | 1834 | NYSE | BWXT | Mon, Sep 26, 2022 | 50.39 | 51.38 | 50.19 | 50.52 | 1833 | NYSE | BWXT | Fri, Sep 23, 2022 | 51.11 | 51.18 | 49.14 | 50.62 | 1832 | NYSE | BWXT | Thu, Sep 22, 2022 | 51.79 | 52.16 | 51.19 | 51.60 | 1831 | NYSE | BWXT | Wed, Sep 21, 2022 | 53.34 | 53.67 | 52.02 | 52.03 | 1830 | NYSE | BWXT | Tue, Sep 20, 2022 | 53.18 | 53.18 | 52.12 | 52.64 | 1829 | NYSE | BWXT | Mon, Sep 19, 2022 | 52.25 | 53.48 | 52.25 | 53.27 | 1828 | NYSE | BWXT | Fri, Sep 16, 2022 | 53.31 | 53.36 | 51.98 | 52.65 | 1827 | NYSE | BWXT | Thu, Sep 15, 2022 | 54.08 | 54.72 | 53.64 | 53.91 | 1826 | NYSE | BWXT | Wed, Sep 14, 2022 | 53.54 | 54.77 | 53.45 | 54.28 | 1825 | NYSE | BWXT | Tue, Sep 13, 2022 | 53.81 | 54.24 | 52.96 | 53.07 | 1824 | NYSE | BWXT | Mon, Sep 12, 2022 | 54.52 | 54.95 | 54.25 | 54.60 | 1823 | NYSE | BWXT | Fri, Sep 9, 2022 | 53.32 | 54.63 | 53.32 | 54.42 | 1822 | NYSE | BWXT | Thu, Sep 8, 2022 | 53.82 | 54.00 | 52.38 | 53.00 | 1821 | NYSE | BWXT | Wed, Sep 7, 2022 | 51.18 | 54.21 | 51.18 | 54.07 | 1820 | NYSE | BWXT | Tue, Sep 6, 2022 | 51.33 | 51.90 | 51.20 | 51.48 | 1819 | NYSE | BWXT | Fri, Sep 2, 2022 | 52.15 | 52.28 | 51.28 | 51.42 | 1818 | NYSE | BWXT | Thu, Sep 1, 2022 | 51.62 | 51.89 | 51.20 | 51.73 | 1817 | NYSE | BWXT | Wed, Aug 31, 2022 | 52.50 | 52.85 | 52.03 | 52.13 | 1816 | NYSE | BWXT | Tue, Aug 30, 2022 | 53.60 | 53.60 | 52.37 | 52.50 | 1815 | NYSE | BWXT | Mon, Aug 29, 2022 | 52.60 | 53.54 | 52.02 | 53.08 | 1814 | NYSE | BWXT | Fri, Aug 26, 2022 | 54.54 | 54.55 | 53.04 | 53.05 | 1813 | NYSE | BWXT | Thu, Aug 25, 2022 | 53.70 | 54.31 | 53.57 | 54.31 | 1812 | NYSE | BWXT | Wed, Aug 24, 2022 | 53.69 | 53.96 | 53.09 | 53.58 | 1811 | NYSE | BWXT | Tue, Aug 23, 2022 | 53.00 | 53.36 | 52.91 | 53.15 | 1810 | NYSE | BWXT | Mon, Aug 22, 2022 | 53.34 | 53.78 | 52.85 | 53.03 | 1809 | NYSE | BWXT | Fri, Aug 19, 2022 | 54.31 | 54.40 | 53.47 | 53.74 | 1808 | NYSE | BWXT | Thu, Aug 18, 2022 | 54.17 | 54.41 | 53.96 | 54.31 | 1807 | NYSE | BWXT | Wed, Aug 17, 2022 | 54.08 | 54.51 | 53.78 | 53.93 | 1806 | NYSE | BWXT | Tue, Aug 16, 2022 | 54.65 | 55.11 | 54.39 | 54.56 | 1805 | NYSE | BWXT | Mon, Aug 15, 2022 | 54.60 | 55.49 | 54.22 | 54.92 | 1804 | NYSE | BWXT | Fri, Aug 12, 2022 | 54.20 | 54.94 | 53.76 | 54.80 | 1803 | NYSE | BWXT | Thu, Aug 11, 2022 | 55.29 | 55.57 | 53.70 | 53.87 | 1802 | NYSE | BWXT | Wed, Aug 10, 2022 | 56.16 | 56.47 | 55.09 | 55.26 | 1801 | NYSE | BWXT | Tue, Aug 9, 2022 | 56.99 | 57.50 | 55.42 | 55.63 | 1800 | NYSE | BWXT | Mon, Aug 8, 2022 | 56.33 | 56.89 | 55.60 | 55.94 | 1799 | NYSE | BWXT | Fri, Aug 5, 2022 | 56.07 | 56.39 | 55.61 | 56.19 | 1798 | NYSE | BWXT | Thu, Aug 4, 2022 | 56.22 | 56.86 | 55.81 | 56.21 | 1797 | NYSE | BWXT | Wed, Aug 3, 2022 | 56.66 | 56.66 | 55.26 | 56.22 | 1796 | NYSE | BWXT | Tue, Aug 2, 2022 | 56.90 | 57.32 | 56.23 | 56.66 | 1795 | NYSE | BWXT | Mon, Aug 1, 2022 | 56.72 | 57.05 | 56.19 | 56.84 | 1794 | NYSE | BWXT | Fri, Jul 29, 2022 | 55.82 | 57.00 | 55.65 | 56.68 | 1793 | NYSE | BWXT | Thu, Jul 28, 2022 | 55.15 | 55.92 | 54.30 | 55.62 | 1792 | NYSE | BWXT | Wed, Jul 27, 2022 | 55.20 | 55.50 | 54.08 | 54.54 | 1791 | NYSE | BWXT | Tue, Jul 26, 2022 | 54.92 | 55.30 | 54.70 | 54.80 | 1790 | NYSE | BWXT | Mon, Jul 25, 2022 | 54.88 | 55.48 | 54.70 | 54.92 | 1789 | NYSE | BWXT | Fri, Jul 22, 2022 | 55.49 | 55.80 | 54.45 | 54.77 | 1788 | NYSE | BWXT | Thu, Jul 21, 2022 | 54.55 | 55.41 | 54.32 | 55.24 | 1787 | NYSE | BWXT | Wed, Jul 20, 2022 | 54.74 | 54.93 | 54.21 | 54.63 | 1786 | NYSE | BWXT | Tue, Jul 19, 2022 | 53.02 | 54.83 | 53.01 | 54.63 | 1785 | NYSE | BWXT | Mon, Jul 18, 2022 | 54.44 | 54.65 | 52.98 | 53.02 | 1784 | NYSE | BWXT | Fri, Jul 15, 2022 | 54.27 | 54.50 | 53.78 | 54.15 | 1783 | NYSE | BWXT | Thu, Jul 14, 2022 | 53.88 | 54.28 | 53.29 | 54.04 | 1782 | NYSE | BWXT | Wed, Jul 13, 2022 | 54.40 | 55.61 | 54.40 | 54.58 | 1781 | NYSE | BWXT | Tue, Jul 12, 2022 | 55.92 | 56.61 | 54.88 | 55.05 | 1780 | NYSE | BWXT | Mon, Jul 11, 2022 | 56.46 | 56.98 | 55.79 | 55.94 | 1779 | NYSE | BWXT | Fri, Jul 8, 2022 | 56.51 | 57.07 | 56.15 | 56.48 | 1778 | NYSE | BWXT | Thu, Jul 7, 2022 | 55.77 | 56.56 | 55.53 | 56.29 | 1777 | NYSE | BWXT | Wed, Jul 6, 2022 | 54.82 | 56.23 | 54.36 | 55.75 | 1776 | NYSE | BWXT | Tue, Jul 5, 2022 | 55.98 | 56.13 | 53.43 | 54.70 | 1775 | NYSE | BWXT | Fri, Jul 1, 2022 | 55.12 | 56.64 | 54.72 | 56.44 | 1774 | NYSE | BWXT | Thu, Jun 30, 2022 | 53.30 | 55.40 | 53.22 | 55.09 | 1773 | NYSE | BWXT | Wed, Jun 29, 2022 | 53.30 | 53.93 | 52.76 | 53.52 | 1772 | NYSE | BWXT | Tue, Jun 28, 2022 | 54.01 | 54.75 | 52.96 | 53.14 | 1771 | NYSE | BWXT | Mon, Jun 27, 2022 | 53.56 | 54.27 | 52.79 | 53.79 | 1770 | NYSE | BWXT | Fri, Jun 24, 2022 | 51.23 | 53.17 | 51.00 | 53.17 | 1769 | NYSE | BWXT | Thu, Jun 23, 2022 | 50.32 | 51.09 | 50.09 | 50.57 | 1768 | NYSE | BWXT | Wed, Jun 22, 2022 | 49.99 | 50.44 | 49.52 | 50.26 | 1767 | NYSE | BWXT | Tue, Jun 21, 2022 | 50.59 | 50.89 | 49.79 | 50.59 | 1766 | NYSE | BWXT | Fri, Jun 17, 2022 | 49.16 | 50.39 | 49.16 | 49.91 | 1765 | NYSE | BWXT | Thu, Jun 16, 2022 | 50.66 | 50.82 | 49.18 | 49.29 | 1764 | NYSE | BWXT | Wed, Jun 15, 2022 | 51.95 | 52.20 | 50.48 | 51.23 | 1763 | NYSE | BWXT | Tue, Jun 14, 2022 | 52.18 | 52.62 | 51.55 | 51.79 | 1762 | NYSE | BWXT | Mon, Jun 13, 2022 | 52.31 | 53.20 | 51.11 | 52.19 | 1761 | NYSE | BWXT | Fri, Jun 10, 2022 | 53.40 | 53.70 | 52.58 | 53.10 | 1760 | NYSE | BWXT | Thu, Jun 9, 2022 | 52.08 | 54.58 | 52.08 | 54.13 | 1759 | NYSE | BWXT | Wed, Jun 8, 2022 | 52.17 | 52.51 | 51.40 | 51.62 | 1758 | NYSE | BWXT | Tue, Jun 7, 2022 | 51.18 | 52.32 | 51.18 | 52.28 | 1757 | NYSE | BWXT | Mon, Jun 6, 2022 | 51.55 | 52.01 | 50.99 | 51.61 | 1756 | NYSE | BWXT | Fri, Jun 3, 2022 | 50.99 | 51.56 | 50.67 | 51.26 | 1755 | NYSE | BWXT | Thu, Jun 2, 2022 | 50.48 | 50.88 | 50.10 | 50.85 | 1754 | NYSE | BWXT | Wed, Jun 1, 2022 | 51.46 | 51.46 | 50.06 | 50.32 | 1753 | NYSE | BWXT | Tue, May 31, 2022 | 51.69 | 51.98 | 50.77 | 51.20 | 1752 | NYSE | BWXT | Fri, May 27, 2022 | 51.02 | 51.80 | 50.84 | 51.75 | 1751 | NYSE | BWXT | Thu, May 26, 2022 | 50.61 | 51.53 | 50.51 | 50.62 | 1750 | NYSE | BWXT | Wed, May 25, 2022 | 50.27 | 50.79 | 50.02 | 50.30 | 1749 | NYSE | BWXT | Tue, May 24, 2022 | 49.51 | 50.49 | 49.21 | 50.28 | 1748 | NYSE | BWXT | Mon, May 23, 2022 | 49.33 | 50.00 | 49.18 | 49.61 | 1747 | NYSE | BWXT | Fri, May 20, 2022 | 50.19 | 50.22 | 48.53 | 49.30 | 1746 | NYSE | BWXT | Thu, May 19, 2022 | 49.50 | 50.49 | 48.99 | 50.12 | 1745 | NYSE | BWXT | Wed, May 18, 2022 | 50.08 | 50.64 | 49.72 | 49.79 | 1744 | NYSE | BWXT | Tue, May 17, 2022 | 49.80 | 50.86 | 49.80 | 50.29 | 1743 | NYSE | BWXT | Mon, May 16, 2022 | 48.93 | 49.52 | 48.63 | 49.35 | 1742 | NYSE | BWXT | Fri, May 13, 2022 | 47.61 | 48.90 | 47.61 | 48.75 | 1741 | NYSE | BWXT | Thu, May 12, 2022 | 46.08 | 47.44 | 46.08 | 47.36 | 1740 | NYSE | BWXT | Wed, May 11, 2022 | 47.58 | 48.71 | 46.30 | 46.44 | 1739 | NYSE | BWXT | Tue, May 10, 2022 | 48.10 | 49.83 | 45.78 | 48.14 | 1738 | NYSE | BWXT | Mon, May 9, 2022 | 49.90 | 49.91 | 47.63 | 47.85 | 1737 | NYSE | BWXT | Fri, May 6, 2022 | 51.02 | 51.05 | 49.71 | 50.33 | 1736 | NYSE | BWXT | Thu, May 5, 2022 | 52.19 | 52.27 | 50.64 | 51.19 | 1735 | NYSE | BWXT | Wed, May 4, 2022 | 50.78 | 52.70 | 50.59 | 52.46 | 1734 | NYSE | BWXT | Tue, May 3, 2022 | 50.77 | 51.39 | 50.56 | 50.75 | 1733 | NYSE | BWXT | Mon, May 2, 2022 | 51.48 | 52.54 | 50.16 | 50.76 | 1732 | NYSE | BWXT | Fri, Apr 29, 2022 | 52.64 | 53.37 | 51.84 | 51.92 | 1731 | NYSE | BWXT | Thu, Apr 28, 2022 | 52.50 | 52.96 | 52.04 | 52.78 | 1730 | NYSE | BWXT | Wed, Apr 27, 2022 | 52.10 | 52.83 | 51.62 | 52.15 | 1729 | NYSE | BWXT | Tue, Apr 26, 2022 | 52.96 | 53.60 | 52.22 | 52.27 | 1728 | NYSE | BWXT | Mon, Apr 25, 2022 | 54.64 | 54.64 | 52.43 | 53.37 | 1727 | NYSE | BWXT | Fri, Apr 22, 2022 | 55.47 | 56.07 | 54.61 | 54.65 | 1726 | NYSE | BWXT | Thu, Apr 21, 2022 | 56.88 | 57.03 | 55.10 | 55.45 | 1725 | NYSE | BWXT | Wed, Apr 20, 2022 | 56.53 | 57.00 | 56.17 | 56.66 | 1724 | NYSE | BWXT | Tue, Apr 19, 2022 | 55.82 | 56.91 | 55.82 | 56.24 | 1723 | NYSE | BWXT | Mon, Apr 18, 2022 | 55.73 | 57.01 | 55.64 | 55.94 | 1722 | NYSE | BWXT | Thu, Apr 14, 2022 | 55.26 | 56.13 | 55.21 | 55.83 | 1721 | NYSE | BWXT | Wed, Apr 13, 2022 | 54.93 | 55.69 | 54.69 | 54.95 | 1720 | NYSE | BWXT | Tue, Apr 12, 2022 | 54.92 | 55.40 | 54.62 | 54.75 | 1719 | NYSE | BWXT | Mon, Apr 11, 2022 | 55.01 | 55.40 | 54.48 | 54.65 | 1718 | NYSE | BWXT | Fri, Apr 8, 2022 | 55.34 | 56.01 | 54.88 | 54.94 | 1717 | NYSE | BWXT | Thu, Apr 7, 2022 | 53.87 | 55.44 | 53.61 | 55.41 | 1716 | NYSE | BWXT | Wed, Apr 6, 2022 | 53.17 | 55.02 | 53.16 | 53.98 | 1715 | NYSE | BWXT | Tue, Apr 5, 2022 | 54.05 | 54.46 | 53.36 | 53.42 | 1714 | NYSE | BWXT | Mon, Apr 4, 2022 | 53.94 | 54.25 | 53.09 | 54.01 | 1713 | NYSE | BWXT | Fri, Apr 1, 2022 | 53.85 | 54.20 | 53.20 | 54.18 | 1712 | NYSE | BWXT | Thu, Mar 31, 2022 | 54.71 | 55.21 | 53.86 | 53.86 | 1711 | NYSE | BWXT | Wed, Mar 30, 2022 | 54.08 | 55.14 | 54.06 | 54.96 | 1710 | NYSE | BWXT | Tue, Mar 29, 2022 | 54.32 | 54.71 | 53.70 | 54.03 | 1709 | NYSE | BWXT | Mon, Mar 28, 2022 | 55.10 | 55.19 | 54.31 | 54.59 | 1708 | NYSE | BWXT | Fri, Mar 25, 2022 | 54.81 | 55.57 | 54.81 | 55.37 | 1707 | NYSE | BWXT | Thu, Mar 24, 2022 | 54.50 | 54.87 | 54.20 | 54.78 | 1706 | NYSE | BWXT | Wed, Mar 23, 2022 | 54.82 | 55.21 | 54.43 | 54.75 | 1705 | NYSE | BWXT | Tue, Mar 22, 2022 | 54.64 | 55.43 | 54.38 | 54.78 | 1704 | NYSE | BWXT | Mon, Mar 21, 2022 | 54.39 | 55.36 | 53.90 | 54.46 | 1703 | NYSE | BWXT | Fri, Mar 18, 2022 | 53.05 | 54.05 | 52.96 | 54.01 | 1702 | NYSE | BWXT | Thu, Mar 17, 2022 | 52.47 | 53.65 | 52.16 | 53.41 | 1701 | NYSE | BWXT | Wed, Mar 16, 2022 | 53.61 | 53.63 | 51.50 | 52.49 | 1700 | NYSE | BWXT | Tue, Mar 15, 2022 | 52.14 | 53.15 | 51.78 | 52.95 | 1699 | NYSE | BWXT | Mon, Mar 14, 2022 | 52.56 | 52.56 | 50.93 | 51.96 | 1698 | NYSE | BWXT | Fri, Mar 11, 2022 | 53.60 | 54.35 | 52.56 | 52.60 | 1697 | NYSE | BWXT | Thu, Mar 10, 2022 | 52.56 | 55.14 | 52.56 | 53.41 | 1696 | NYSE | BWXT | Wed, Mar 9, 2022 | 53.38 | 53.85 | 52.31 | 52.92 | 1695 | NYSE | BWXT | Tue, Mar 8, 2022 | 55.77 | 57.10 | 53.49 | 53.46 | 1694 | NYSE | BWXT | Mon, Mar 7, 2022 | 53.59 | 55.76 | 53.48 | 55.73 | 1693 | NYSE | BWXT | Fri, Mar 4, 2022 | 53.00 | 53.77 | 52.79 | 53.29 | 1692 | NYSE | BWXT | Thu, Mar 3, 2022 | 53.46 | 53.67 | 52.51 | 53.18 | 1691 | NYSE | BWXT | Wed, Mar 2, 2022 | 53.86 | 54.05 | 52.80 | 53.03 | 1690 | NYSE | BWXT | Tue, Mar 1, 2022 | 53.26 | 54.30 | 52.92 | 54.04 | 1689 | NYSE | BWXT | Mon, Feb 28, 2022 | 49.73 | 53.48 | 49.63 | 53.42 | 1688 | NYSE | BWXT | Fri, Feb 25, 2022 | 48.79 | 49.92 | 48.14 | 49.59 | 1687 | NYSE | BWXT | Thu, Feb 24, 2022 | 44.64 | 48.87 | 44.44 | 48.60 | 1686 | NYSE | BWXT | Wed, Feb 23, 2022 | 44.17 | 46.37 | 43.48 | 45.15 | 1685 | NYSE | BWXT | Tue, Feb 22, 2022 | 43.57 | 43.66 | 42.77 | 42.78 | 1684 | NYSE | BWXT | Fri, Feb 18, 2022 | 44.50 | 44.59 | 43.72 | 43.84 | 1683 | NYSE | BWXT | Thu, Feb 17, 2022 | 44.73 | 44.73 | 44.05 | 44.48 | 1682 | NYSE | BWXT | Wed, Feb 16, 2022 | 44.82 | 45.26 | 44.52 | 44.76 | 1681 | NYSE | BWXT | Tue, Feb 15, 2022 | 44.38 | 44.98 | 44.30 | 44.79 | 1680 | NYSE | BWXT | Mon, Feb 14, 2022 | 44.04 | 44.36 | 43.68 | 44.08 | 1679 | NYSE | BWXT | Fri, Feb 11, 2022 | 43.68 | 44.49 | 43.68 | 44.15 | 1678 | NYSE | BWXT | Thu, Feb 10, 2022 | 45.00 | 45.58 | 43.56 | 43.78 | 1677 | NYSE | BWXT | Wed, Feb 9, 2022 | 44.54 | 45.34 | 44.36 | 45.31 | 1676 | NYSE | BWXT | Tue, Feb 8, 2022 | 43.75 | 44.32 | 43.45 | 44.20 | 1675 | NYSE | BWXT | Mon, Feb 7, 2022 | 43.52 | 44.11 | 43.04 | 43.72 | 1674 | NYSE | BWXT | Fri, Feb 4, 2022 | 43.88 | 44.03 | 42.80 | 43.34 | 1673 | NYSE | BWXT | Thu, Feb 3, 2022 | 44.13 | 44.72 | 43.96 | 44.04 | 1672 | NYSE | BWXT | Wed, Feb 2, 2022 | 44.39 | 44.91 | 44.02 | 44.38 | 1671 | NYSE | BWXT | Tue, Feb 1, 2022 | 44.51 | 44.92 | 43.92 | 44.26 | 1670 | NYSE | BWXT | Mon, Jan 31, 2022 | 43.37 | 44.66 | 42.74 | 44.51 | 1669 | NYSE | BWXT | Fri, Jan 28, 2022 | 44.00 | 44.23 | 42.58 | 43.62 | 1668 | NYSE | BWXT | Thu, Jan 27, 2022 | 45.79 | 46.26 | 44.04 | 44.23 | 1667 | NYSE | BWXT | Wed, Jan 26, 2022 | 47.71 | 48.30 | 45.23 | 45.57 | 1666 | NYSE | BWXT | Tue, Jan 25, 2022 | 47.62 | 48.18 | 46.60 | 47.65 | 1665 | NYSE | BWXT | Mon, Jan 24, 2022 | 47.63 | 48.18 | 46.80 | 48.04 | 1664 | NYSE | BWXT | Fri, Jan 21, 2022 | 48.28 | 49.13 | 48.08 | 48.42 | 1663 | NYSE | BWXT | Thu, Jan 20, 2022 | 49.64 | 49.90 | 48.52 | 48.62 | 1662 | NYSE | BWXT | Wed, Jan 19, 2022 | 48.95 | 49.66 | 48.51 | 49.18 | 1661 | NYSE | BWXT | Tue, Jan 18, 2022 | 48.00 | 48.81 | 47.49 | 48.46 | 1660 | NYSE | BWXT | Fri, Jan 14, 2022 | 47.86 | 48.50 | 46.94 | 48.30 | 1659 | NYSE | BWXT | Thu, Jan 13, 2022 | 47.40 | 48.89 | 46.40 | 48.13 | 1658 | NYSE | BWXT | Wed, Jan 12, 2022 | 48.44 | 49.00 | 47.90 | 48.14 | 1657 | NYSE | BWXT | Tue, Jan 11, 2022 | 48.52 | 48.89 | 48.07 | 48.82 | 1656 | NYSE | BWXT | Mon, Jan 10, 2022 | 49.26 | 49.30 | 48.11 | 48.30 | 1655 | NYSE | BWXT | Fri, Jan 7, 2022 | 48.36 | 49.30 | 48.30 | 49.03 | 1654 | NYSE | BWXT | Thu, Jan 6, 2022 | 48.09 | 48.56 | 47.24 | 48.20 | 1653 | NYSE | BWXT | Wed, Jan 5, 2022 | 49.10 | 49.35 | 47.77 | 47.84 | 1652 | NYSE | BWXT | Tue, Jan 4, 2022 | 48.70 | 49.20 | 48.60 | 49.18 | 1651 | NYSE | BWXT | Mon, Jan 3, 2022 | 48.00 | 48.75 | 48.00 | 48.53 | 1650 | NYSE | BWXT | Fri, Dec 31, 2021 | 47.84 | 48.38 | 47.66 | 47.88 | 1649 | NYSE | BWXT | Thu, Dec 30, 2021 | 48.20 | 48.73 | 47.98 | 48.02 | 1648 | NYSE | BWXT | Wed, Dec 29, 2021 | 48.24 | 48.32 | 48.00 | 48.19 | 1647 | NYSE | BWXT | Tue, Dec 28, 2021 | 47.77 | 48.51 | 47.61 | 48.18 | 1646 | NYSE | BWXT | Mon, Dec 27, 2021 | 47.91 | 48.03 | 47.50 | 47.96 | 1645 | NYSE | BWXT | Thu, Dec 23, 2021 | 47.28 | 48.15 | 47.11 | 47.85 | 1644 | NYSE | BWXT | Wed, Dec 22, 2021 | 47.55 | 47.80 | 47.13 | 47.17 | 1643 | NYSE | BWXT | Tue, Dec 21, 2021 | 46.56 | 48.13 | 46.56 | 47.55 | 1642 | NYSE | BWXT | Mon, Dec 20, 2021 | 46.70 | 46.82 | 45.50 | 46.25 | 1641 | NYSE | BWXT | Fri, Dec 17, 2021 | 47.72 | 48.63 | 47.15 | 47.39 | 1640 | NYSE | BWXT | Thu, Dec 16, 2021 | 48.23 | 48.73 | 47.89 | 47.89 | 1639 | NYSE | BWXT | Wed, Dec 15, 2021 | 47.68 | 48.20 | 46.91 | 48.07 | 1638 | NYSE | BWXT | Tue, Dec 14, 2021 | 47.37 | 48.43 | 47.37 | 47.66 | 1637 | NYSE | BWXT | Mon, Dec 13, 2021 | 47.63 | 48.22 | 47.63 | 47.80 | 1636 | NYSE | BWXT | Fri, Dec 10, 2021 | 48.14 | 48.51 | 47.42 | 47.83 | 1635 | NYSE | BWXT | Thu, Dec 9, 2021 | 47.89 | 48.37 | 47.31 | 47.89 | 1634 | NYSE | BWXT | Wed, Dec 8, 2021 | 48.27 | 48.76 | 48.11 | 48.22 | 1633 | NYSE | BWXT | Tue, Dec 7, 2021 | 48.59 | 49.53 | 48.24 | 48.27 | 1632 | NYSE | BWXT | Mon, Dec 6, 2021 | 48.15 | 49.00 | 47.84 | 48.45 | 1631 | NYSE | BWXT | Fri, Dec 3, 2021 | 48.19 | 48.33 | 46.83 | 47.49 | 1630 | NYSE | BWXT | Thu, Dec 2, 2021 | 47.30 | 48.62 | 46.86 | 48.17 | 1629 | NYSE | BWXT | Wed, Dec 1, 2021 | 48.15 | 48.99 | 46.80 | 46.81 | 1628 | NYSE | BWXT | Tue, Nov 30, 2021 | 48.68 | 48.68 | 47.54 | 47.70 | 1627 | NYSE | BWXT | Mon, Nov 29, 2021 | 49.75 | 49.75 | 48.42 | 48.57 | 1626 | NYSE | BWXT | Fri, Nov 26, 2021 | 49.84 | 49.97 | 48.92 | 49.35 | 1625 | NYSE | BWXT | Wed, Nov 24, 2021 | 51.20 | 51.51 | 50.43 | 50.50 | 1624 | NYSE | BWXT | Tue, Nov 23, 2021 | 51.70 | 52.18 | 51.04 | 51.23 | 1623 | NYSE | BWXT | Mon, Nov 22, 2021 | 51.41 | 51.96 | 51.33 | 51.41 | 1622 | NYSE | BWXT | Fri, Nov 19, 2021 | 51.29 | 51.71 | 51.20 | 51.36 | 1621 | NYSE | BWXT | Thu, Nov 18, 2021 | 51.44 | 51.51 | 50.31 | 51.47 | 1620 | NYSE | BWXT | Wed, Nov 17, 2021 | 52.10 | 52.29 | 51.64 | 51.51 | 1619 | NYSE | BWXT | Tue, Nov 16, 2021 | 53.27 | 53.57 | 51.87 | 52.05 | 1618 | NYSE | BWXT | Mon, Nov 15, 2021 | 53.77 | 54.01 | 53.19 | 53.36 | 1617 | NYSE | BWXT | Fri, Nov 12, 2021 | 52.13 | 53.50 | 52.00 | 53.24 | 1616 | NYSE | BWXT | Thu, Nov 11, 2021 | 52.54 | 52.78 | 51.90 | 52.07 | 1615 | NYSE | BWXT | Wed, Nov 10, 2021 | 53.27 | 53.69 | 52.47 | 52.66 | 1614 | NYSE | BWXT | Tue, Nov 9, 2021 | 53.49 | 53.87 | 53.01 | 53.19 | 1613 | NYSE | BWXT | Mon, Nov 8, 2021 | 55.02 | 55.30 | 53.31 | 53.48 | 1612 | NYSE | BWXT | Fri, Nov 5, 2021 | 54.77 | 55.53 | 54.46 | 55.08 | 1611 | NYSE | BWXT | Thu, Nov 4, 2021 | 55.28 | 55.50 | 54.00 | 54.37 | 1610 | NYSE | BWXT | Wed, Nov 3, 2021 | 53.00 | 55.04 | 52.86 | 54.85 | 1609 | NYSE | BWXT | Tue, Nov 2, 2021 | 52.00 | 53.46 | 50.82 | 53.23 | 1608 | NYSE | BWXT | Mon, Nov 1, 2021 | 57.16 | 58.02 | 56.97 | 57.61 | 1607 | NYSE | BWXT | Fri, Oct 29, 2021 | 56.90 | 57.36 | 55.90 | 56.74 | 1606 | NYSE | BWXT | Thu, Oct 28, 2021 | 55.95 | 62.53 | 55.95 | 57.00 | 1605 | NYSE | BWXT | Wed, Oct 27, 2021 | 57.01 | 57.45 | 55.88 | 55.88 | 1604 | NYSE | BWXT | Tue, Oct 26, 2021 | 58.28 | 58.28 | 56.82 | 57.15 | 1603 | NYSE | BWXT | Mon, Oct 25, 2021 | 58.23 | 58.74 | 57.90 | 58.32 | 1602 | NYSE | BWXT | Fri, Oct 22, 2021 | 58.41 | 58.49 | 57.83 | 58.12 | 1601 | NYSE | BWXT | Thu, Oct 21, 2021 | 57.88 | 58.19 | 57.38 | 58.16 | 1600 | NYSE | BWXT | Wed, Oct 20, 2021 | 56.85 | 58.04 | 56.49 | 57.96 | 1599 | NYSE | BWXT | Tue, Oct 19, 2021 | 57.02 | 57.08 | 56.63 | 56.78 | 1598 | NYSE | BWXT | Mon, Oct 18, 2021 | 56.15 | 57.02 | 55.87 | 56.55 | 1597 | NYSE | BWXT | Fri, Oct 15, 2021 | 57.14 | 57.71 | 56.40 | 56.43 | 1596 | NYSE | BWXT | Thu, Oct 14, 2021 | 56.38 | 57.65 | 56.00 | 56.87 | 1595 | NYSE | BWXT | Wed, Oct 13, 2021 | 58.14 | 58.16 | 56.07 | 56.20 | 1594 | NYSE | BWXT | Tue, Oct 12, 2021 | 58.06 | 59.12 | 57.70 | 58.22 | 1593 | NYSE | BWXT | Mon, Oct 11, 2021 | 57.76 | 58.74 | 57.58 | 58.11 | 1592 | NYSE | BWXT | Fri, Oct 8, 2021 | 58.17 | 58.44 | 57.68 | 57.69 | 1591 | NYSE | BWXT | Thu, Oct 7, 2021 | 58.00 | 58.51 | 57.67 | 58.02 | 1590 | NYSE | BWXT | Wed, Oct 6, 2021 | 56.57 | 57.78 | 56.38 | 57.75 | 1589 | NYSE | BWXT | Tue, Oct 5, 2021 | 56.09 | 57.35 | 55.52 | 56.92 | 1588 | NYSE | BWXT | Mon, Oct 4, 2021 | 55.00 | 56.01 | 54.86 | 55.85 | 1587 | NYSE | BWXT | Fri, Oct 1, 2021 | 54.10 | 55.48 | 53.41 | 55.03 | 1586 | NYSE | BWXT | Thu, Sep 30, 2021 | 54.50 | 54.89 | 53.83 | 53.86 | 1585 | NYSE | BWXT | Wed, Sep 29, 2021 | 55.04 | 55.16 | 54.30 | 54.38 | 1584 | NYSE | BWXT | Tue, Sep 28, 2021 | 55.71 | 55.82 | 54.86 | 54.97 | 1583 | NYSE | BWXT | Mon, Sep 27, 2021 | 55.55 | 56.16 | 55.46 | 55.79 | 1582 | NYSE | BWXT | Fri, Sep 24, 2021 | 55.62 | 55.80 | 55.27 | 55.31 | 1581 | NYSE | BWXT | Thu, Sep 23, 2021 | 54.86 | 55.92 | 54.59 | 55.57 | 1580 | NYSE | BWXT | Wed, Sep 22, 2021 | 55.13 | 55.40 | 54.40 | 54.55 | 1579 | NYSE | BWXT | Tue, Sep 21, 2021 | 55.10 | 55.31 | 54.02 | 54.68 | 1578 | NYSE | BWXT | Mon, Sep 20, 2021 | 54.37 | 54.84 | 53.08 | 54.79 | 1577 | NYSE | BWXT | Fri, Sep 17, 2021 | 55.63 | 55.78 | 54.51 | 55.20 | 1576 | NYSE | BWXT | Thu, Sep 16, 2021 | 54.80 | 56.77 | 54.71 | 55.36 | 1575 | NYSE | BWXT | Wed, Sep 15, 2021 | 54.56 | 55.22 | 54.41 | 54.71 | 1574 | NYSE | BWXT | Tue, Sep 14, 2021 | 57.10 | 57.10 | 54.56 | 54.61 | 1573 | NYSE | BWXT | Mon, Sep 13, 2021 | 56.90 | 57.19 | 56.09 | 56.95 | 1572 | NYSE | BWXT | Fri, Sep 10, 2021 | 56.97 | 57.04 | 55.95 | 56.50 | 1571 | NYSE | BWXT | Thu, Sep 9, 2021 | 56.75 | 57.02 | 56.49 | 56.87 | 1570 | NYSE | BWXT | Wed, Sep 8, 2021 | 57.52 | 57.65 | 56.70 | 57.04 | 1569 | NYSE | BWXT | Tue, Sep 7, 2021 | 57.23 | 57.77 | 57.15 | 57.40 | 1568 | NYSE | BWXT | Fri, Sep 3, 2021 | 57.72 | 58.00 | 57.24 | 57.48 | 1567 | NYSE | BWXT | Thu, Sep 2, 2021 | 56.85 | 57.86 | 56.61 | 57.66 | 1566 | NYSE | BWXT | Wed, Sep 1, 2021 | 57.83 | 57.83 | 56.98 | 57.05 | 1565 | NYSE | BWXT | Tue, Aug 31, 2021 | 57.06 | 57.65 | 56.78 | 57.43 | 1564 | NYSE | BWXT | Mon, Aug 30, 2021 | 57.46 | 57.57 | 56.95 | 57.00 | 1563 | NYSE | BWXT | Fri, Aug 27, 2021 | 57.59 | 58.45 | 57.44 | 57.47 | 1562 | NYSE | BWXT | Thu, Aug 26, 2021 | 57.50 | 58.13 | 57.46 | 57.49 | 1561 | NYSE | BWXT | Wed, Aug 25, 2021 | 57.29 | 58.04 | 56.83 | 57.61 | 1560 | NYSE | BWXT | Tue, Aug 24, 2021 | 56.65 | 57.28 | 56.59 | 57.26 | 1559 | NYSE | BWXT | Mon, Aug 23, 2021 | 56.20 | 56.46 | 55.65 | 56.43 | 1558 | NYSE | BWXT | Fri, Aug 20, 2021 | 53.62 | 55.90 | 53.62 | 55.84 | 1557 | NYSE | BWXT | Thu, Aug 19, 2021 | 54.77 | 55.22 | 53.67 | 53.90 | 1556 | NYSE | BWXT | Wed, Aug 18, 2021 | 55.35 | 55.52 | 54.85 | 54.88 | 1555 | NYSE | BWXT | Tue, Aug 17, 2021 | 55.25 | 56.07 | 55.04 | 55.45 | 1554 | NYSE | BWXT | Mon, Aug 16, 2021 | 55.11 | 55.90 | 54.57 | 55.39 | 1553 | NYSE | BWXT | Fri, Aug 13, 2021 | 55.70 | 55.70 | 55.26 | 55.28 | 1552 | NYSE | BWXT | Thu, Aug 12, 2021 | 55.29 | 55.91 | 55.18 | 55.66 | 1551 | NYSE | BWXT | Wed, Aug 11, 2021 | 55.50 | 55.73 | 54.83 | 55.66 | 1550 | NYSE | BWXT | Tue, Aug 10, 2021 | 54.12 | 55.61 | 54.12 | 55.38 | 1549 | NYSE | BWXT | Mon, Aug 9, 2021 | 54.30 | 54.60 | 53.62 | 54.19 | 1548 | NYSE | BWXT | Fri, Aug 6, 2021 | 53.04 | 54.03 | 53.02 | 53.94 | 1547 | NYSE | BWXT | Thu, Aug 5, 2021 | 52.97 | 53.57 | 52.31 | 52.65 | 1546 | NYSE | BWXT | Wed, Aug 4, 2021 | 54.44 | 55.30 | 52.85 | 52.88 | 1545 | NYSE | BWXT | Tue, Aug 3, 2021 | 55.50 | 56.28 | 52.47 | 55.17 | 1544 | NYSE | BWXT | Mon, Aug 2, 2021 | 57.89 | 58.16 | 56.76 | 56.92 | 1543 | NYSE | BWXT | Fri, Jul 30, 2021 | 57.50 | 58.01 | 57.30 | 57.43 | 1542 | NYSE | BWXT | Thu, Jul 29, 2021 | 57.70 | 58.43 | 57.58 | 57.81 | 1541 | NYSE | BWXT | Wed, Jul 28, 2021 | 57.76 | 57.86 | 56.72 | 57.50 | 1540 | NYSE | BWXT | Tue, Jul 27, 2021 | 57.58 | 57.89 | 57.14 | 57.36 | 1539 | NYSE | BWXT | Mon, Jul 26, 2021 | 57.63 | 57.79 | 57.35 | 57.60 | 1538 | NYSE | BWXT | Fri, Jul 23, 2021 | 57.84 | 57.84 | 57.29 | 57.70 | 1537 | NYSE | BWXT | Thu, Jul 22, 2021 | 57.97 | 57.97 | 56.87 | 57.47 | 1536 | NYSE | BWXT | Wed, Jul 21, 2021 | 58.48 | 58.65 | 57.54 | 57.83 | 1535 | NYSE | BWXT | Tue, Jul 20, 2021 | 55.41 | 58.39 | 55.41 | 58.07 | 1534 | NYSE | BWXT | Mon, Jul 19, 2021 | 56.84 | 56.84 | 54.98 | 55.35 | 1533 | NYSE | BWXT | Fri, Jul 16, 2021 | 57.42 | 57.42 | 56.64 | 57.17 | 1532 | NYSE | BWXT | Thu, Jul 15, 2021 | 56.89 | 57.52 | 56.82 | 57.05 | 1531 | NYSE | BWXT | Wed, Jul 14, 2021 | 57.96 | 58.33 | 56.99 | 57.30 | 1530 | NYSE | BWXT | Tue, Jul 13, 2021 | 57.65 | 58.02 | 57.47 | 57.95 | 1529 | NYSE | BWXT | Mon, Jul 12, 2021 | 58.04 | 58.34 | 57.60 | 58.01 | 1528 | NYSE | BWXT | Fri, Jul 9, 2021 | 57.69 | 58.43 | 57.35 | 58.39 | 1527 | NYSE | BWXT | Thu, Jul 8, 2021 | 57.42 | 57.98 | 57.14 | 57.24 | 1526 | NYSE | BWXT | Wed, Jul 7, 2021 | 58.18 | 58.64 | 57.50 | 58.18 | 1525 | NYSE | BWXT | Tue, Jul 6, 2021 | 58.55 | 58.55 | 57.36 | 58.15 | 1524 | NYSE | BWXT | Fri, Jul 2, 2021 | 58.15 | 58.99 | 57.81 | 58.52 | 1523 | NYSE | BWXT | Thu, Jul 1, 2021 | 58.18 | 58.49 | 57.88 | 58.12 | 1522 | NYSE | BWXT | Wed, Jun 30, 2021 | 57.50 | 58.26 | 57.50 | 58.12 | 1521 | NYSE | BWXT | Tue, Jun 29, 2021 | 58.28 | 58.71 | 57.60 | 57.67 | 1520 | NYSE | BWXT | Mon, Jun 28, 2021 | 59.12 | 59.12 | 57.93 | 58.35 | 1519 | NYSE | BWXT | Fri, Jun 25, 2021 | 58.74 | 59.45 | 58.74 | 59.28 | 1518 | NYSE | BWXT | Thu, Jun 24, 2021 | 59.04 | 59.08 | 58.41 | 58.74 | 1517 | NYSE | BWXT | Wed, Jun 23, 2021 | 58.87 | 59.25 | 58.25 | 58.86 | 1516 | NYSE | BWXT | Tue, Jun 22, 2021 | 60.55 | 60.55 | 59.59 | 60.01 | 1515 | NYSE | BWXT | Mon, Jun 21, 2021 | 59.67 | 60.58 | 59.52 | 60.46 | 1514 | NYSE | BWXT | Fri, Jun 18, 2021 | 59.95 | 59.97 | 59.21 | 59.21 | 1513 | NYSE | BWXT | Thu, Jun 17, 2021 | 62.48 | 62.48 | 60.31 | 60.44 | 1512 | NYSE | BWXT | Wed, Jun 16, 2021 | 63.80 | 63.87 | 62.43 | 62.72 | 1511 | NYSE | BWXT | Tue, Jun 15, 2021 | 64.58 | 64.91 | 63.64 | 63.65 | 1510 | NYSE | BWXT | Mon, Jun 14, 2021 | 63.80 | 64.41 | 63.30 | 64.28 | 1509 | NYSE | BWXT | Fri, Jun 11, 2021 | 64.11 | 64.51 | 63.72 | 64.05 | 1508 | NYSE | BWXT | Thu, Jun 10, 2021 | 64.33 | 64.56 | 63.84 | 63.89 | 1507 | NYSE | BWXT | Wed, Jun 9, 2021 | 64.29 | 64.46 | 63.55 | 64.17 | 1506 | NYSE | BWXT | Tue, Jun 8, 2021 | 64.35 | 64.73 | 63.92 | 64.12 | 1505 | NYSE | BWXT | Mon, Jun 7, 2021 | 63.91 | 64.37 | 63.69 | 64.14 | 1504 | NYSE | BWXT | Fri, Jun 4, 2021 | 63.78 | 64.29 | 63.61 | 63.99 | 1503 | NYSE | BWXT | Thu, Jun 3, 2021 | 63.01 | 63.67 | 62.91 | 63.62 | 1502 | NYSE | BWXT | Wed, Jun 2, 2021 | 63.30 | 63.36 | 62.72 | 63.25 | 1501 | NYSE | BWXT | Tue, Jun 1, 2021 | 62.95 | 63.37 | 62.62 | 63.10 | 1500 | NYSE | BWXT | Fri, May 28, 2021 | 62.56 | 62.83 | 62.12 | 62.54 | 1499 | NYSE | BWXT | Thu, May 27, 2021 | 62.75 | 62.91 | 62.07 | 62.55 | 1498 | NYSE | BWXT | Wed, May 26, 2021 | 62.00 | 62.41 | 61.78 | 62.38 | 1497 | NYSE | BWXT | Tue, May 25, 2021 | 62.13 | 62.63 | 61.72 | 62.00 | 1496 | NYSE | BWXT | Mon, May 24, 2021 | 62.92 | 62.92 | 61.79 | 61.98 | 1495 | NYSE | BWXT | Fri, May 21, 2021 | 62.48 | 62.92 | 62.20 | 62.43 | 1494 | NYSE | BWXT | Thu, May 20, 2021 | 62.08 | 62.51 | 61.71 | 62.35 | 1493 | NYSE | BWXT | Wed, May 19, 2021 | 61.95 | 62.17 | 61.19 | 62.04 | 1492 | NYSE | BWXT | Tue, May 18, 2021 | 63.97 | 64.18 | 62.45 | 62.47 | 1491 | NYSE | BWXT | Mon, May 17, 2021 | 64.84 | 65.00 | 64.00 | 64.23 | 1490 | NYSE | BWXT | Fri, May 14, 2021 | 64.11 | 65.08 | 63.67 | 65.01 | 1489 | NYSE | BWXT | Thu, May 13, 2021 | 63.19 | 64.40 | 63.13 | 63.59 | 1488 | NYSE | BWXT | Wed, May 12, 2021 | 65.04 | 65.63 | 63.30 | 63.31 | 1487 | NYSE | BWXT | Tue, May 11, 2021 | 65.28 | 66.05 | 65.05 | 65.13 | 1486 | NYSE | BWXT | Mon, May 10, 2021 | 66.00 | 66.46 | 65.74 | 65.85 | 1485 | NYSE | BWXT | Fri, May 7, 2021 | 65.23 | 66.54 | 65.01 | 66.00 | 1484 | NYSE | BWXT | Thu, May 6, 2021 | 65.51 | 65.68 | 64.91 | 65.38 | 1483 | NYSE | BWXT | Wed, May 5, 2021 | 67.11 | 66.03 | 65.30 | 65.62 | 1482 | NYSE | BWXT | Tue, May 4, 2021 | 68.38 | 68.68 | 66.39 | 67.18 | 1481 | NYSE | BWXT | Mon, May 3, 2021 | 66.94 | 67.48 | 66.54 | 67.27 | 1480 | NYSE | BWXT | Fri, Apr 30, 2021 | 67.56 | 67.89 | 66.70 | 66.92 | 1479 | NYSE | BWXT | Thu, Apr 29, 2021 | 67.42 | 68.03 | 67.29 | 67.67 | 1478 | NYSE | BWXT | Wed, Apr 28, 2021 | 67.55 | 67.77 | 67.03 | 67.25 | 1477 | NYSE | BWXT | Tue, Apr 27, 2021 | 67.21 | 67.61 | 67.01 | 67.58 | 1476 | NYSE | BWXT | Mon, Apr 26, 2021 | 67.71 | 67.72 | 66.91 | 67.19 | 1475 | NYSE | BWXT | Fri, Apr 23, 2021 | 67.11 | 67.54 | 66.69 | 67.37 | 1474 | NYSE | BWXT | Thu, Apr 22, 2021 | 67.70 | 67.98 | 67.08 | 67.18 | 1473 | NYSE | BWXT | Wed, Apr 21, 2021 | 67.39 | 67.80 | 67.18 | 67.77 | 1472 | NYSE | BWXT | Tue, Apr 20, 2021 | 67.52 | 67.97 | 67.04 | 67.35 | 1471 | NYSE | BWXT | Mon, Apr 19, 2021 | 68.10 | 68.13 | 67.35 | 67.67 | 1470 | NYSE | BWXT | Fri, Apr 16, 2021 | 67.98 | 68.47 | 67.38 | 68.02 | 1469 | NYSE | BWXT | Thu, Apr 15, 2021 | 67.28 | 67.76 | 66.92 | 67.56 | 1468 | NYSE | BWXT | Wed, Apr 14, 2021 | 67.00 | 67.84 | 66.64 | 67.25 | 1467 | NYSE | BWXT | Tue, Apr 13, 2021 | 67.77 | 67.83 | 67.00 | 67.03 | 1466 | NYSE | BWXT | Mon, Apr 12, 2021 | 67.40 | 67.95 | 67.05 | 67.95 | 1465 | NYSE | BWXT | Fri, Apr 9, 2021 | 67.82 | 67.85 | 66.97 | 67.32 | 1464 | NYSE | BWXT | Thu, Apr 8, 2021 | 67.34 | 67.75 | 67.07 | 67.71 | 1463 | NYSE | BWXT | Wed, Apr 7, 2021 | 67.93 | 68.18 | 67.02 | 67.21 | 1462 | NYSE | BWXT | Tue, Apr 6, 2021 | 67.89 | 68.67 | 67.80 | 68.10 | 1461 | NYSE | BWXT | Mon, Apr 5, 2021 | 67.46 | 68.38 | 67.31 | 67.88 | 1460 | NYSE | BWXT | Thu, Apr 1, 2021 | 66.32 | 66.89 | 65.28 | 66.87 | 1459 | NYSE | BWXT | Wed, Mar 31, 2021 | 66.30 | 66.81 | 65.78 | 65.94 | 1458 | NYSE | BWXT | Tue, Mar 30, 2021 | 65.65 | 66.17 | 65.30 | 66.00 | 1457 | NYSE | BWXT | Mon, Mar 29, 2021 | 64.81 | 66.19 | 64.81 | 65.82 | 1456 | NYSE | BWXT | Fri, Mar 26, 2021 | 64.57 | 64.79 | 63.91 | 64.79 | 1455 | NYSE | BWXT | Thu, Mar 25, 2021 | 63.79 | 64.32 | 62.68 | 64.28 | 1454 | NYSE | BWXT | Wed, Mar 24, 2021 | 63.38 | 64.72 | 63.38 | 63.99 | 1453 | NYSE | BWXT | Tue, Mar 23, 2021 | 64.23 | 64.72 | 63.01 | 63.34 | 1452 | NYSE | BWXT | Mon, Mar 22, 2021 | 64.76 | 65.18 | 64.15 | 64.56 | 1451 | NYSE | BWXT | Fri, Mar 19, 2021 | 64.27 | 65.12 | 63.12 | 64.87 | 1450 | NYSE | BWXT | Thu, Mar 18, 2021 | 64.56 | 65.76 | 64.23 | 64.47 | 1449 | NYSE | BWXT | Wed, Mar 17, 2021 | 63.49 | 64.87 | 63.05 | 64.77 | 1448 | NYSE | BWXT | Tue, Mar 16, 2021 | 64.39 | 64.39 | 63.05 | 63.66 | 1447 | NYSE | BWXT | Mon, Mar 15, 2021 | 63.20 | 64.36 | 63.12 | 64.34 | 1446 | NYSE | BWXT | Fri, Mar 12, 2021 | 61.91 | 63.35 | 61.86 | 63.08 | 1445 | NYSE | BWXT | Thu, Mar 11, 2021 | 61.09 | 62.71 | 60.78 | 61.90 | 1444 | NYSE | BWXT | Wed, Mar 10, 2021 | 59.90 | 61.03 | 59.23 | 61.03 | 1443 | NYSE | BWXT | Tue, Mar 9, 2021 | 60.00 | 61.11 | 59.59 | 59.63 | 1442 | NYSE | BWXT | Mon, Mar 8, 2021 | 60.00 | 61.20 | 59.62 | 59.78 | 1441 | NYSE | BWXT | Fri, Mar 5, 2021 | 58.51 | 59.97 | 57.16 | 59.75 | 1440 | NYSE | BWXT | Thu, Mar 4, 2021 | 59.63 | 59.89 | 57.52 | 58.04 | 1439 | NYSE | BWXT | Wed, Mar 3, 2021 | 60.50 | 61.00 | 59.86 | 59.90 | 1438 | NYSE | BWXT | Tue, Mar 2, 2021 | 60.07 | 61.16 | 59.67 | 60.45 | 1437 | NYSE | BWXT | Mon, Mar 1, 2021 | 58.75 | 60.01 | 58.55 | 60.00 | 1436 | NYSE | BWXT | Fri, Feb 26, 2021 | 59.40 | 59.40 | 57.73 | 58.01 | 1435 | NYSE | BWXT | Thu, Feb 25, 2021 | 59.96 | 60.57 | 59.21 | 59.34 | 1434 | NYSE | BWXT | Wed, Feb 24, 2021 | 57.66 | 60.96 | 57.64 | 60.29 | 1433 | NYSE | BWXT | Tue, Feb 23, 2021 | 56.01 | 58.06 | 54.70 | 57.45 | 1432 | NYSE | BWXT | Mon, Feb 22, 2021 | 58.36 | 58.95 | 57.24 | 57.73 | 1431 | NYSE | BWXT | Fri, Feb 19, 2021 | 59.18 | 59.52 | 58.33 | 58.59 | 1430 | NYSE | BWXT | Thu, Feb 18, 2021 | 59.49 | 59.86 | 58.91 | 58.91 | 1429 | NYSE | BWXT | Wed, Feb 17, 2021 | 59.35 | 60.11 | 59.09 | 59.69 | 1428 | NYSE | BWXT | Tue, Feb 16, 2021 | 59.58 | 60.35 | 58.70 | 59.43 | 1427 | NYSE | BWXT | Fri, Feb 12, 2021 | 58.40 | 59.18 | 58.17 | 59.15 | 1426 | NYSE | BWXT | Thu, Feb 11, 2021 | 57.24 | 58.95 | 57.24 | 58.56 | 1425 | NYSE | BWXT | Wed, Feb 10, 2021 | 56.80 | 57.98 | 56.80 | 57.10 | 1424 | NYSE | BWXT | Tue, Feb 9, 2021 | 56.99 | 57.48 | 56.58 | 56.71 | 1423 | NYSE | BWXT | Mon, Feb 8, 2021 | 56.38 | 57.12 | 56.37 | 56.99 | 1422 | NYSE | BWXT | Fri, Feb 5, 2021 | 56.69 | 57.05 | 55.95 | 56.11 | 1421 | NYSE | BWXT | Thu, Feb 4, 2021 | 56.23 | 56.78 | 55.59 | 56.45 | 1420 | NYSE | BWXT | Wed, Feb 3, 2021 | 55.60 | 56.25 | 55.33 | 55.44 | 1419 | NYSE | BWXT | Tue, Feb 2, 2021 | 55.49 | 56.30 | 55.14 | 56.03 | 1418 | NYSE | BWXT | Mon, Feb 1, 2021 | 54.11 | 55.15 | 53.67 | 54.94 | 1417 | NYSE | BWXT | Fri, Jan 29, 2021 | 54.79 | 55.23 | 53.90 | 53.92 | 1416 | NYSE | BWXT | Thu, Jan 28, 2021 | 54.76 | 55.77 | 54.63 | 55.13 | 1415 | NYSE | BWXT | Wed, Jan 27, 2021 | 56.62 | 56.88 | 54.21 | 54.89 | 1414 | NYSE | BWXT | Tue, Jan 26, 2021 | 57.93 | 58.30 | 57.11 | 57.31 | 1413 | NYSE | BWXT | Mon, Jan 25, 2021 | 58.16 | 59.50 | 57.87 | 57.96 | 1412 | NYSE | BWXT | Fri, Jan 22, 2021 | 58.00 | 58.75 | 57.79 | 58.18 | 1411 | NYSE | BWXT | Thu, Jan 21, 2021 | 58.86 | 59.48 | 57.92 | 58.31 | 1410 | NYSE | BWXT | Wed, Jan 20, 2021 | 60.17 | 60.45 | 58.65 | 58.88 | 1409 | NYSE | BWXT | Tue, Jan 19, 2021 | 60.00 | 60.55 | 59.75 | 59.99 | 1408 | NYSE | BWXT | Fri, Jan 15, 2021 | 60.90 | 60.90 | 59.83 | 59.85 | 1407 | NYSE | BWXT | Thu, Jan 14, 2021 | 61.00 | 61.77 | 60.61 | 61.22 | 1406 | NYSE | BWXT | Wed, Jan 13, 2021 | 60.42 | 60.63 | 59.76 | 60.09 | 1405 | NYSE | BWXT | Tue, Jan 12, 2021 | 59.90 | 61.02 | 59.82 | 60.33 | 1404 | NYSE | BWXT | Mon, Jan 11, 2021 | 58.89 | 60.10 | 58.89 | 59.80 | 1403 | NYSE | BWXT | Fri, Jan 8, 2021 | 59.22 | 59.94 | 58.74 | 59.23 | 1402 | NYSE | BWXT | Thu, Jan 7, 2021 | 59.08 | 60.29 | 58.79 | 58.91 | 1401 | NYSE | BWXT | Wed, Jan 6, 2021 | 59.42 | 61.53 | 59.42 | 61.00 | 1400 | NYSE | BWXT | Tue, Jan 5, 2021 | 58.95 | 59.88 | 58.95 | 59.22 | 1399 | NYSE | BWXT | Mon, Jan 4, 2021 | 60.28 | 60.91 | 58.87 | 58.95 | 1398 | NYSE | BWXT | Thu, Dec 31, 2020 | 60.00 | 60.82 | 59.38 | 60.28 | 1397 | NYSE | BWXT | Wed, Dec 30, 2020 | 59.77 | 61.00 | 59.77 | 60.16 | 1396 | NYSE | BWXT | Tue, Dec 29, 2020 | 60.31 | 60.48 | 59.29 | 59.64 | 1395 | NYSE | BWXT | Mon, Dec 28, 2020 | 60.39 | 61.13 | 60.15 | 60.31 | 1394 | NYSE | BWXT | Thu, Dec 24, 2020 | 61.13 | 61.13 | 60.10 | 60.14 | 1393 | NYSE | BWXT | Wed, Dec 23, 2020 | 59.81 | 61.24 | 59.61 | 61.20 | 1392 | NYSE | BWXT | Tue, Dec 22, 2020 | 59.47 | 59.83 | 58.93 | 59.00 | 1391 | NYSE | BWXT | Mon, Dec 21, 2020 | 59.17 | 60.14 | 58.39 | 59.48 | 1390 | NYSE | BWXT | Fri, Dec 18, 2020 | 60.42 | 61.28 | 59.97 | 60.16 | 1389 | NYSE | BWXT | Thu, Dec 17, 2020 | 61.20 | 61.88 | 60.23 | 60.52 | 1388 | NYSE | BWXT | Wed, Dec 16, 2020 | 62.17 | 62.76 | 60.71 | 61.03 | 1387 | NYSE | BWXT | Tue, Dec 15, 2020 | 61.27 | 62.48 | 61.08 | 62.13 | 1386 | NYSE | BWXT | Mon, Dec 14, 2020 | 62.46 | 62.75 | 60.78 | 61.10 | 1385 | NYSE | BWXT | Fri, Dec 11, 2020 | 61.91 | 63.38 | 61.85 | 62.60 | 1384 | NYSE | BWXT | Thu, Dec 10, 2020 | 60.21 | 62.14 | 60.09 | 62.10 | 1383 | NYSE | BWXT | Wed, Dec 9, 2020 | 60.03 | 60.72 | 59.67 | 60.62 | 1382 | NYSE | BWXT | Tue, Dec 8, 2020 | 58.53 | 60.23 | 58.53 | 60.14 | 1381 | NYSE | BWXT | Mon, Dec 7, 2020 | 57.85 | 58.66 | 57.22 | 58.61 | 1380 | NYSE | BWXT | Fri, Dec 4, 2020 | 56.96 | 57.73 | 56.75 | 57.64 | 1379 | NYSE | BWXT | Thu, Dec 3, 2020 | 56.74 | 57.95 | 56.59 | 56.74 | 1378 | NYSE | BWXT | Wed, Dec 2, 2020 | 56.91 | 57.17 | 56.09 | 56.71 | 1377 | NYSE | BWXT | Tue, Dec 1, 2020 | 57.30 | 57.71 | 56.64 | 56.94 | 1376 | NYSE | BWXT | Mon, Nov 30, 2020 | 57.63 | 58.27 | 56.48 | 56.88 | 1375 | NYSE | BWXT | Fri, Nov 27, 2020 | 58.12 | 58.65 | 57.29 | 57.56 | 1374 | NYSE | BWXT | Wed, Nov 25, 2020 | 58.51 | 58.53 | 57.43 | 58.11 | 1373 | NYSE | BWXT | Tue, Nov 24, 2020 | 57.54 | 58.89 | 57.36 | 58.64 | 1372 | NYSE | BWXT | Mon, Nov 23, 2020 | 56.22 | 57.35 | 56.07 | 57.05 | 1371 | NYSE | BWXT | Fri, Nov 20, 2020 | 57.10 | 57.59 | 55.89 | 55.89 | 1370 | NYSE | BWXT | Thu, Nov 19, 2020 | 56.61 | 57.21 | 55.81 | 57.01 | 1369 | NYSE | BWXT | Wed, Nov 18, 2020 | 56.83 | 57.90 | 56.83 | 56.77 | 1368 | NYSE | BWXT | Tue, Nov 17, 2020 | 55.87 | 56.96 | 55.75 | 56.67 | 1367 | NYSE | BWXT | Mon, Nov 16, 2020 | 56.88 | 57.17 | 56.07 | 56.53 | 1366 | NYSE | BWXT | Fri, Nov 13, 2020 | 55.76 | 56.72 | 55.76 | 56.37 | 1365 | NYSE | BWXT | Thu, Nov 12, 2020 | 55.38 | 56.13 | 55.22 | 55.28 | 1364 | NYSE | BWXT | Wed, Nov 11, 2020 | 55.21 | 55.70 | 54.97 | 55.55 | 1363 | NYSE | BWXT | Tue, Nov 10, 2020 | 54.81 | 55.51 | 54.40 | 55.13 | 1362 | NYSE | BWXT | Mon, Nov 9, 2020 | 57.36 | 57.47 | 54.13 | 54.37 | 1361 | NYSE | BWXT | Fri, Nov 6, 2020 | 54.77 | 55.28 | 54.29 | 55.06 | 1360 | NYSE | BWXT | Thu, Nov 5, 2020 | 54.43 | 55.37 | 54.01 | 54.78 | 1359 | NYSE | BWXT | Wed, Nov 4, 2020 | 55.11 | 56.01 | 54.07 | 54.29 | 1358 | NYSE | BWXT | Tue, Nov 3, 2020 | 55.73 | 56.42 | 54.90 | 55.43 | 1357 | NYSE | BWXT | Mon, Nov 2, 2020 | 54.74 | 56.18 | 53.02 | 54.93 | 1356 | NYSE | BWXT | Fri, Oct 30, 2020 | 54.14 | 55.23 | 54.01 | 55.01 | 1355 | NYSE | BWXT | Thu, Oct 29, 2020 | 53.48 | 54.65 | 53.07 | 54.18 | 1354 | NYSE | BWXT | Wed, Oct 28, 2020 | 55.30 | 55.87 | 53.63 | 53.72 | 1353 | NYSE | BWXT | Tue, Oct 27, 2020 | 56.43 | 56.51 | 55.89 | 56.00 | 1352 | NYSE | BWXT | Mon, Oct 26, 2020 | 56.99 | 57.08 | 55.86 | 56.63 | 1351 | NYSE | BWXT | Fri, Oct 23, 2020 | 57.62 | 58.13 | 57.46 | 57.64 | 1350 | NYSE | BWXT | Thu, Oct 22, 2020 | 55.68 | 57.46 | 55.68 | 57.27 | 1349 | NYSE | BWXT | Wed, Oct 21, 2020 | 56.09 | 56.35 | 55.53 | 55.78 | 1348 | NYSE | BWXT | Tue, Oct 20, 2020 | 57.13 | 57.48 | 56.09 | 56.17 | 1347 | NYSE | BWXT | Mon, Oct 19, 2020 | 57.85 | 58.49 | 56.65 | 56.94 | 1346 | NYSE | BWXT | Fri, Oct 16, 2020 | 59.10 | 59.35 | 57.89 | 57.93 | 1345 | NYSE | BWXT | Thu, Oct 15, 2020 | 59.32 | 59.84 | 58.66 | 58.91 | 1344 | NYSE | BWXT | Wed, Oct 14, 2020 | 57.72 | 59.24 | 57.72 | 58.71 | 1343 | NYSE | BWXT | Tue, Oct 13, 2020 | 58.59 | 58.99 | 57.67 | 57.83 | 1342 | NYSE | BWXT | Mon, Oct 12, 2020 | 58.16 | 58.87 | 57.90 | 58.81 | 1341 | NYSE | BWXT | Fri, Oct 9, 2020 | 57.84 | 58.56 | 57.42 | 57.85 | 1340 | NYSE | BWXT | Thu, Oct 8, 2020 | 55.64 | 58.02 | 55.64 | 57.97 | 1339 | NYSE | BWXT | Wed, Oct 7, 2020 | 55.30 | 55.76 | 54.69 | 55.44 | 1338 | NYSE | BWXT | Tue, Oct 6, 2020 | 56.37 | 56.67 | 54.88 | 55.00 | 1337 | NYSE | BWXT | Mon, Oct 5, 2020 | 56.89 | 57.38 | 56.02 | 56.18 | 1336 | NYSE | BWXT | Fri, Oct 2, 2020 | 55.87 | 57.37 | 55.87 | 56.42 | 1335 | NYSE | BWXT | Thu, Oct 1, 2020 | 56.38 | 56.97 | 55.65 | 56.65 | 1334 | NYSE | BWXT | Wed, Sep 30, 2020 | 57.47 | 57.90 | 56.02 | 56.31 | 1333 | NYSE | BWXT | Tue, Sep 29, 2020 | 57.62 | 57.85 | 57.05 | 57.27 | 1332 | NYSE | BWXT | Mon, Sep 28, 2020 | 57.74 | 58.62 | 57.74 | 57.86 | 1331 | NYSE | BWXT | Fri, Sep 25, 2020 | 56.57 | 57.53 | 56.28 | 57.37 | 1330 | NYSE | BWXT | Thu, Sep 24, 2020 | 57.70 | 57.89 | 56.11 | 56.76 | 1329 | NYSE | BWXT | Wed, Sep 23, 2020 | 59.03 | 59.71 | 57.70 | 57.71 | 1328 | NYSE | BWXT | Tue, Sep 22, 2020 | 58.31 | 58.98 | 58.05 | 58.82 | 1327 | NYSE | BWXT | Mon, Sep 21, 2020 | 58.60 | 58.74 | 57.83 | 57.96 | 1326 | NYSE | BWXT | Fri, Sep 18, 2020 | 58.41 | 59.59 | 58.40 | 59.25 | 1325 | NYSE | BWXT | Thu, Sep 17, 2020 | 57.32 | 58.70 | 56.99 | 58.42 | 1324 | NYSE | BWXT | Wed, Sep 16, 2020 | 57.31 | 58.08 | 57.21 | 57.74 | 1323 | NYSE | BWXT | Tue, Sep 15, 2020 | 57.33 | 57.69 | 56.85 | 57.19 | 1322 | NYSE | BWXT | Mon, Sep 14, 2020 | 56.72 | 57.51 | 56.72 | 57.43 | 1321 | NYSE | BWXT | Fri, Sep 11, 2020 | 56.41 | 56.61 | 55.98 | 56.49 | 1320 | NYSE | BWXT | Thu, Sep 10, 2020 | 58.52 | 59.02 | 56.25 | 56.45 | 1319 | NYSE | BWXT | Wed, Sep 9, 2020 | 58.46 | 58.52 | 57.51 | 58.30 | 1318 | NYSE | BWXT | Tue, Sep 8, 2020 | 58.16 | 58.20 | 56.77 | 57.21 | 1317 | NYSE | BWXT | Fri, Sep 4, 2020 | 57.91 | 58.89 | 57.33 | 58.53 | 1316 | NYSE | BWXT | Thu, Sep 3, 2020 | 57.20 | 57.57 | 56.42 | 57.38 | 1315 | NYSE | BWXT | Wed, Sep 2, 2020 | 55.00 | 57.17 | 54.93 | 57.07 | 1314 | NYSE | BWXT | Tue, Sep 1, 2020 | 55.26 | 55.76 | 54.94 | 55.03 | 1313 | NYSE | BWXT | Mon, Aug 31, 2020 | 55.87 | 56.06 | 55.42 | 55.61 | 1312 | NYSE | BWXT | Fri, Aug 28, 2020 | 55.59 | 56.22 | 55.26 | 56.00 | 1311 | NYSE | BWXT | Thu, Aug 27, 2020 | 55.85 | 56.40 | 55.27 | 55.30 | 1310 | NYSE | BWXT | Wed, Aug 26, 2020 | 58.00 | 58.04 | 55.37 | 55.78 | 1309 | NYSE | BWXT | Tue, Aug 25, 2020 | 58.20 | 58.98 | 57.93 | 58.47 | 1308 | NYSE | BWXT | Mon, Aug 24, 2020 | 56.94 | 58.18 | 56.51 | 58.13 | 1307 | NYSE | BWXT | Fri, Aug 21, 2020 | 57.12 | 57.52 | 56.33 | 56.62 | 1306 | NYSE | BWXT | Thu, Aug 20, 2020 | 57.88 | 58.13 | 57.12 | 57.42 | 1305 | NYSE | BWXT | Wed, Aug 19, 2020 | 57.97 | 59.02 | 57.72 | 58.32 | 1304 | NYSE | BWXT | Tue, Aug 18, 2020 | 58.35 | 58.83 | 57.96 | 58.21 | 1303 | NYSE | BWXT | Mon, Aug 17, 2020 | 59.20 | 59.46 | 58.40 | 58.30 | 1302 | NYSE | BWXT | Fri, Aug 14, 2020 | 57.41 | 59.25 | 57.41 | 59.14 | 1301 | NYSE | BWXT | Thu, Aug 13, 2020 | 58.00 | 58.64 | 57.79 | 58.08 | 1300 | NYSE | BWXT | Wed, Aug 12, 2020 | 59.38 | 59.55 | 58.21 | 58.48 | 1299 | NYSE | BWXT | Tue, Aug 11, 2020 | 59.75 | 59.89 | 59.07 | 59.20 | 1298 | NYSE | BWXT | Mon, Aug 10, 2020 | 57.92 | 59.26 | 57.83 | 58.98 | 1297 | NYSE | BWXT | Fri, Aug 7, 2020 | 56.55 | 57.68 | 56.55 | 57.36 | 1296 | NYSE | BWXT | Thu, Aug 6, 2020 | 57.70 | 58.31 | 55.77 | 56.41 | 1295 | NYSE | BWXT | Wed, Aug 5, 2020 | 59.37 | 59.37 | 57.55 | 58.07 | 1294 | NYSE | BWXT | Tue, Aug 4, 2020 | 57.58 | 61.71 | 57.23 | 58.84 | 1293 | NYSE | BWXT | Mon, Aug 3, 2020 | 54.44 | 54.63 | 53.52 | 54.37 | 1292 | NYSE | BWXT | Fri, Jul 31, 2020 | 53.92 | 54.68 | 53.58 | 54.52 | 1291 | NYSE | BWXT | Thu, Jul 30, 2020 | 53.79 | 54.40 | 53.60 | 53.87 | 1290 | NYSE | BWXT | Wed, Jul 29, 2020 | 54.16 | 54.50 | 53.83 | 54.23 | 1289 | NYSE | BWXT | Tue, Jul 28, 2020 | 53.53 | 54.40 | 53.42 | 54.01 | 1288 | NYSE | BWXT | Mon, Jul 27, 2020 | 53.56 | 54.01 | 53.28 | 53.48 | 1287 | NYSE | BWXT | Fri, Jul 24, 2020 | 54.31 | 54.67 | 53.69 | 53.82 | 1286 | NYSE | BWXT | Thu, Jul 23, 2020 | 54.18 | 55.43 | 54.18 | 54.31 | 1285 | NYSE | BWXT | Wed, Jul 22, 2020 | 52.88 | 54.35 | 52.64 | 54.21 | 1284 | NYSE | BWXT | Tue, Jul 21, 2020 | 52.27 | 53.63 | 52.27 | 53.02 | 1283 | NYSE | BWXT | Mon, Jul 20, 2020 | 52.36 | 52.67 | 51.60 | 52.37 | 1282 | NYSE | BWXT | Fri, Jul 17, 2020 | 52.97 | 53.35 | 52.45 | 52.66 | 1281 | NYSE | BWXT | Thu, Jul 16, 2020 | 51.58 | 52.61 | 51.25 | 52.45 | 1280 | NYSE | BWXT | Wed, Jul 15, 2020 | 50.93 | 52.00 | 50.88 | 51.68 | 1279 | NYSE | BWXT | Tue, Jul 14, 2020 | 50.53 | 50.80 | 49.60 | 50.44 | 1278 | NYSE | BWXT | Mon, Jul 13, 2020 | 52.53 | 52.58 | 50.80 | 50.86 | 1277 | NYSE | BWXT | Fri, Jul 10, 2020 | 51.26 | 52.18 | 51.02 | 52.10 | 1276 | NYSE | BWXT | Thu, Jul 9, 2020 | 53.42 | 53.62 | 51.12 | 51.40 | 1275 | NYSE | BWXT | Wed, Jul 8, 2020 | 54.18 | 54.62 | 53.51 | 53.60 | 1274 | NYSE | BWXT | Tue, Jul 7, 2020 | 55.77 | 56.24 | 53.99 | 54.21 | 1273 | NYSE | BWXT | Mon, Jul 6, 2020 | 56.84 | 56.99 | 55.52 | 55.99 | 1272 | NYSE | BWXT | Thu, Jul 2, 2020 | 57.00 | 57.39 | 56.01 | 56.07 | 1271 | NYSE | BWXT | Wed, Jul 1, 2020 | 56.98 | 57.47 | 56.33 | 56.46 | 1270 | NYSE | BWXT | Tue, Jun 30, 2020 | 56.19 | 56.77 | 55.76 | 56.64 | 1269 | NYSE | BWXT | Mon, Jun 29, 2020 | 55.65 | 56.19 | 55.49 | 56.11 | 1268 | NYSE | BWXT | Fri, Jun 26, 2020 | 55.91 | 56.57 | 55.20 | 55.20 | 1267 | NYSE | BWXT | Thu, Jun 25, 2020 | 55.40 | 56.22 | 54.72 | 56.19 | 1266 | NYSE | BWXT | Wed, Jun 24, 2020 | 57.69 | 57.75 | 55.87 | 55.90 | 1265 | NYSE | BWXT | Tue, Jun 23, 2020 | 59.13 | 59.26 | 57.93 | 57.97 | 1264 | NYSE | BWXT | Mon, Jun 22, 2020 | 58.80 | 58.94 | 58.03 | 58.63 | 1263 | NYSE | BWXT | Fri, Jun 19, 2020 | 59.54 | 60.12 | 57.97 | 58.27 | 1262 | NYSE | BWXT | Thu, Jun 18, 2020 | 59.74 | 60.05 | 58.49 | 58.93 | 1261 | NYSE | BWXT | Wed, Jun 17, 2020 | 60.00 | 60.78 | 59.98 | 60.25 | 1260 | NYSE | BWXT | Tue, Jun 16, 2020 | 61.30 | 61.65 | 59.57 | 59.95 | 1259 | NYSE | BWXT | Mon, Jun 15, 2020 | 57.60 | 59.98 | 57.28 | 59.34 | 1258 | NYSE | BWXT | Fri, Jun 12, 2020 | 60.97 | 61.42 | 57.81 | 58.79 | 1257 | NYSE | BWXT | Thu, Jun 11, 2020 | 60.62 | 61.24 | 59.35 | 59.41 | 1256 | NYSE | BWXT | Wed, Jun 10, 2020 | 63.51 | 63.51 | 62.16 | 62.49 | 1255 | NYSE | BWXT | Tue, Jun 9, 2020 | 62.67 | 63.72 | 61.67 | 63.11 | 1254 | NYSE | BWXT | Mon, Jun 8, 2020 | 61.66 | 63.25 | 61.20 | 63.19 | 1253 | NYSE | BWXT | Fri, Jun 5, 2020 | 62.68 | 62.68 | 60.71 | 61.09 | 1252 | NYSE | BWXT | Thu, Jun 4, 2020 | 61.88 | 62.57 | 60.65 | 61.18 | 1251 | NYSE | BWXT | Wed, Jun 3, 2020 | 62.49 | 63.37 | 61.64 | 62.04 | 1250 | NYSE | BWXT | Tue, Jun 2, 2020 | 62.24 | 62.36 | 61.62 | 62.02 | 1249 | NYSE | BWXT | Mon, Jun 1, 2020 | 62.58 | 63.56 | 61.81 | 61.94 | 1248 | NYSE | BWXT | Fri, May 29, 2020 | 62.85 | 63.15 | 62.17 | 62.57 | 1247 | NYSE | BWXT | Thu, May 28, 2020 | 62.35 | 65.60 | 62.35 | 63.25 | 1246 | NYSE | BWXT | Wed, May 27, 2020 | 61.21 | 61.82 | 60.07 | 61.78 | 1245 | NYSE | BWXT | Tue, May 26, 2020 | 58.54 | 59.29 | 58.28 | 58.79 | 1244 | NYSE | BWXT | Fri, May 22, 2020 | 57.27 | 57.38 | 56.57 | 57.05 | 1243 | NYSE | BWXT | Thu, May 21, 2020 | 57.04 | 57.80 | 56.32 | 57.39 | 1242 | NYSE | BWXT | Wed, May 20, 2020 | 57.90 | 58.33 | 56.84 | 57.24 | 1241 | NYSE | BWXT | Tue, May 19, 2020 | 57.62 | 59.40 | 57.42 | 57.42 | 1240 | NYSE | BWXT | Mon, May 18, 2020 | 56.85 | 58.15 | 56.24 | 57.74 | 1239 | NYSE | BWXT | Fri, May 15, 2020 | 51.50 | 55.78 | 51.14 | 55.00 | 1238 | NYSE | BWXT | Thu, May 14, 2020 | 53.44 | 53.65 | 50.68 | 51.43 | 1237 | NYSE | BWXT | Wed, May 13, 2020 | 55.38 | 55.38 | 53.44 | 54.05 | 1236 | NYSE | BWXT | Tue, May 12, 2020 | 58.53 | 58.71 | 55.54 | 55.74 | 1235 | NYSE | BWXT | Mon, May 11, 2020 | 58.00 | 58.90 | 57.28 | 58.37 | 1234 | NYSE | BWXT | Fri, May 8, 2020 | 57.00 | 59.14 | 56.65 | 58.59 | 1233 | NYSE | BWXT | Thu, May 7, 2020 | 57.41 | 57.48 | 55.82 | 56.24 | 1232 | NYSE | BWXT | Wed, May 6, 2020 | 54.53 | 56.10 | 54.21 | 55.68 | 1231 | NYSE | BWXT | Tue, May 5, 2020 | 52.83 | 54.82 | 52.27 | 54.15 | 1230 | NYSE | BWXT | Mon, May 4, 2020 | 51.21 | 51.94 | 50.32 | 51.06 | 1229 | NYSE | BWXT | Fri, May 1, 2020 | 52.44 | 52.92 | 51.28 | 51.71 | 1228 | NYSE | BWXT | Thu, Apr 30, 2020 | 53.23 | 53.63 | 52.88 | 53.06 | 1227 | NYSE | BWXT | Wed, Apr 29, 2020 | 54.16 | 54.97 | 53.56 | 53.75 | 1226 | NYSE | BWXT | Tue, Apr 28, 2020 | 54.00 | 54.71 | 53.33 | 53.75 | 1225 | NYSE | BWXT | Mon, Apr 27, 2020 | 51.89 | 54.09 | 51.89 | 53.42 | 1224 | NYSE | BWXT | Fri, Apr 24, 2020 | 51.96 | 52.58 | 51.00 | 51.71 | 1223 | NYSE | BWXT | Thu, Apr 23, 2020 | 51.92 | 52.95 | 51.50 | 51.92 | 1222 | NYSE | BWXT | Wed, Apr 22, 2020 | 51.10 | 51.97 | 50.14 | 51.30 | 1221 | NYSE | BWXT | Tue, Apr 21, 2020 | 50.88 | 52.03 | 49.90 | 50.36 | 1220 | NYSE | BWXT | Mon, Apr 20, 2020 | 51.45 | 52.49 | 51.35 | 51.79 | 1219 | NYSE | BWXT | Fri, Apr 17, 2020 | 52.41 | 52.91 | 51.11 | 52.34 | 1218 | NYSE | BWXT | Thu, Apr 16, 2020 | 50.40 | 51.11 | 50.05 | 50.92 | 1217 | NYSE | BWXT | Wed, Apr 15, 2020 | 50.17 | 50.67 | 49.72 | 50.38 | 1216 | NYSE | BWXT | Tue, Apr 14, 2020 | 50.92 | 51.63 | 50.62 | 51.01 | 1215 | NYSE | BWXT | Mon, Apr 13, 2020 | 51.14 | 51.30 | 49.50 | 50.36 | 1214 | NYSE | BWXT | Thu, Apr 9, 2020 | 51.48 | 52.67 | 50.76 | 51.30 | 1213 | NYSE | BWXT | Wed, Apr 8, 2020 | 50.42 | 52.40 | 50.30 | 50.44 | 1212 | NYSE | BWXT | Tue, Apr 7, 2020 | 53.13 | 53.13 | 50.06 | 50.17 | 1211 | NYSE | BWXT | Mon, Apr 6, 2020 | 51.66 | 52.96 | 50.73 | 51.00 | 1210 | NYSE | BWXT | Fri, Apr 3, 2020 | 50.76 | 51.58 | 49.14 | 50.58 | 1209 | NYSE | BWXT | Thu, Apr 2, 2020 | 47.30 | 50.42 | 47.00 | 50.23 | 1208 | NYSE | BWXT | Wed, Apr 1, 2020 | 47.21 | 49.13 | 46.76 | 47.99 | 1207 | NYSE | BWXT | Tue, Mar 31, 2020 | 47.30 | 50.03 | 47.29 | 48.71 | 1206 | NYSE | BWXT | Mon, Mar 30, 2020 | 46.99 | 48.21 | 45.54 | 47.45 | 1205 | NYSE | BWXT | Fri, Mar 27, 2020 | 46.88 | 48.38 | 46.25 | 47.17 | 1204 | NYSE | BWXT | Thu, Mar 26, 2020 | 45.36 | 49.00 | 45.26 | 48.38 | 1203 | NYSE | BWXT | Wed, Mar 25, 2020 | 46.20 | 47.60 | 44.40 | 44.77 | 1202 | NYSE | BWXT | Tue, Mar 24, 2020 | 45.41 | 48.18 | 44.32 | 45.68 | 1201 | NYSE | BWXT | Mon, Mar 23, 2020 | 42.16 | 45.18 | 41.02 | 43.25 | 1200 | NYSE | BWXT | Fri, Mar 20, 2020 | 42.92 | 45.95 | 42.20 | 42.79 | 1199 | NYSE | BWXT | Thu, Mar 19, 2020 | 42.22 | 45.58 | 40.40 | 42.28 | 1198 | NYSE | BWXT | Wed, Mar 18, 2020 | 44.49 | 50.37 | 41.12 | 42.03 | 1197 | NYSE | BWXT | Tue, Mar 17, 2020 | 49.32 | 50.43 | 46.12 | 47.67 | 1196 | NYSE | BWXT | Mon, Mar 16, 2020 | 48.20 | 52.35 | 47.51 | 48.78 | 1195 | NYSE | BWXT | Fri, Mar 13, 2020 | 52.33 | 53.70 | 50.29 | 52.57 | 1194 | NYSE | BWXT | Thu, Mar 12, 2020 | 45.72 | 50.88 | 43.04 | 49.97 | 1193 | NYSE | BWXT | Wed, Mar 11, 2020 | 48.94 | 49.87 | 48.17 | 48.91 | 1192 | NYSE | BWXT | Tue, Mar 10, 2020 | 47.74 | 49.32 | 46.94 | 49.25 | 1191 | NYSE | BWXT | Mon, Mar 9, 2020 | 48.01 | 48.82 | 46.24 | 46.52 | 1190 | NYSE | BWXT | Fri, Mar 6, 2020 | 51.08 | 52.33 | 50.53 | 51.66 | 1189 | NYSE | BWXT | Thu, Mar 5, 2020 | 53.56 | 53.76 | 51.61 | 52.65 | 1188 | NYSE | BWXT | Wed, Mar 4, 2020 | 55.53 | 55.77 | 53.81 | 54.76 | 1187 | NYSE | BWXT | Tue, Mar 3, 2020 | 55.58 | 56.88 | 54.03 | 54.41 | 1186 | NYSE | BWXT | Mon, Mar 2, 2020 | 55.58 | 55.70 | 54.06 | 55.47 | 1185 | NYSE | BWXT | Fri, Feb 28, 2020 | 54.63 | 55.98 | 53.51 | 54.84 | 1184 | NYSE | BWXT | Thu, Feb 27, 2020 | 60.11 | 60.11 | 56.51 | 56.77 | 1183 | NYSE | BWXT | Wed, Feb 26, 2020 | 61.00 | 61.78 | 60.41 | 61.21 | 1182 | NYSE | BWXT | Tue, Feb 25, 2020 | 66.00 | 66.00 | 59.13 | 60.76 | 1181 | NYSE | BWXT | Mon, Feb 24, 2020 | 68.25 | 69.75 | 67.62 | 69.38 | 1180 | NYSE | BWXT | Fri, Feb 21, 2020 | 70.26 | 70.32 | 69.86 | 70.15 | 1179 | NYSE | BWXT | Thu, Feb 20, 2020 | 69.62 | 70.57 | 69.33 | 70.43 | 1178 | NYSE | BWXT | Wed, Feb 19, 2020 | 69.50 | 69.93 | 69.39 | 69.81 | 1177 | NYSE | BWXT | Tue, Feb 18, 2020 | 68.52 | 69.42 | 68.28 | 69.35 | 1176 | NYSE | BWXT | Fri, Feb 14, 2020 | 68.52 | 68.80 | 68.09 | 68.63 | 1175 | NYSE | BWXT | Thu, Feb 13, 2020 | 67.60 | 68.75 | 67.60 | 68.55 | 1174 | NYSE | BWXT | Wed, Feb 12, 2020 | 67.37 | 67.95 | 67.15 | 67.86 | 1173 | NYSE | BWXT | Tue, Feb 11, 2020 | 66.38 | 67.31 | 66.38 | 67.19 | 1172 | NYSE | BWXT | Mon, Feb 10, 2020 | 65.61 | 66.45 | 65.61 | 66.38 | 1171 | NYSE | BWXT | Fri, Feb 7, 2020 | 65.38 | 66.02 | 65.19 | 65.69 | 1170 | NYSE | BWXT | Thu, Feb 6, 2020 | 65.83 | 66.21 | 65.54 | 65.54 | 1169 | NYSE | BWXT | Wed, Feb 5, 2020 | 65.27 | 65.99 | 65.03 | 65.68 | 1168 | NYSE | BWXT | Tue, Feb 4, 2020 | 64.42 | 64.96 | 64.13 | 64.70 | 1167 | NYSE | BWXT | Mon, Feb 3, 2020 | 63.46 | 64.43 | 63.40 | 63.68 | 1166 | NYSE | BWXT | Fri, Jan 31, 2020 | 65.14 | 65.30 | 63.28 | 63.59 | 1165 | NYSE | BWXT | Thu, Jan 30, 2020 | 65.01 | 65.46 | 63.89 | 65.37 | 1164 | NYSE | BWXT | Wed, Jan 29, 2020 | 66.33 | 66.33 | 65.10 | 65.50 | 1163 | NYSE | BWXT | Tue, Jan 28, 2020 | 65.65 | 66.26 | 65.14 | 65.87 | 1162 | NYSE | BWXT | Mon, Jan 27, 2020 | 64.76 | 65.64 | 64.63 | 65.33 | 1161 | NYSE | BWXT | Fri, Jan 24, 2020 | 66.46 | 66.60 | 65.39 | 65.90 | 1160 | NYSE | BWXT | Thu, Jan 23, 2020 | 64.76 | 66.49 | 63.78 | 66.30 | 1159 | NYSE | BWXT | Wed, Jan 22, 2020 | 65.29 | 65.47 | 64.64 | 64.68 | 1158 | NYSE | BWXT | Tue, Jan 21, 2020 | 65.91 | 66.15 | 64.71 | 65.29 | 1157 | NYSE | BWXT | Fri, Jan 17, 2020 | 66.59 | 66.65 | 66.12 | 66.17 | 1156 | NYSE | BWXT | Thu, Jan 16, 2020 | 65.94 | 66.71 | 65.81 | 66.38 | 1155 | NYSE | BWXT | Wed, Jan 15, 2020 | 65.00 | 65.64 | 64.86 | 65.15 | 1154 | NYSE | BWXT | Tue, Jan 14, 2020 | 65.21 | 65.40 | 64.83 | 64.99 | 1153 | NYSE | BWXT | Mon, Jan 13, 2020 | 65.00 | 65.58 | 64.93 | 65.34 | 1152 | NYSE | BWXT | Fri, Jan 10, 2020 | 65.85 | 66.04 | 64.67 | 64.81 | 1151 | NYSE | BWXT | Thu, Jan 9, 2020 | 65.83 | 66.23 | 65.80 | 66.00 | 1150 | NYSE | BWXT | Wed, Jan 8, 2020 | 66.39 | 66.61 | 65.31 | 65.68 | 1149 | NYSE | BWXT | Tue, Jan 7, 2020 | 65.16 | 66.46 | 65.01 | 66.31 | 1148 | NYSE | BWXT | Mon, Jan 6, 2020 | 65.35 | 66.16 | 65.20 | 65.27 | 1147 | NYSE | BWXT | Fri, Jan 3, 2020 | 63.26 | 65.46 | 63.26 | 65.43 | 1146 | NYSE | BWXT | Thu, Jan 2, 2020 | 62.39 | 63.63 | 62.39 | 63.63 | 1145 | NYSE | BWXT | Tue, Dec 31, 2019 | 62.66 | 62.90 | 61.82 | 62.08 | 1144 | NYSE | BWXT | Mon, Dec 30, 2019 | 62.83 | 63.29 | 62.63 | 62.66 | 1143 | NYSE | BWXT | Fri, Dec 27, 2019 | 63.27 | 63.27 | 62.67 | 62.75 | 1142 | NYSE | BWXT | Thu, Dec 26, 2019 | 63.30 | 63.30 | 62.73 | 63.10 | 1141 | NYSE | BWXT | Tue, Dec 24, 2019 | 63.56 | 63.60 | 62.88 | 63.26 | 1140 | NYSE | BWXT | Mon, Dec 23, 2019 | 63.91 | 64.11 | 63.05 | 63.46 | 1139 | NYSE | BWXT | Fri, Dec 20, 2019 | 62.81 | 63.70 | 62.74 | 63.70 | 1138 | NYSE | BWXT | Thu, Dec 19, 2019 | 62.36 | 62.77 | 62.04 | 62.63 | 1137 | NYSE | BWXT | Wed, Dec 18, 2019 | 62.41 | 62.66 | 61.77 | 62.32 | 1136 | NYSE | BWXT | Tue, Dec 17, 2019 | 62.82 | 62.92 | 62.14 | 62.32 | 1135 | NYSE | BWXT | Mon, Dec 16, 2019 | 62.53 | 63.07 | 62.16 | 62.74 | 1134 | NYSE | BWXT | Fri, Dec 13, 2019 | 61.98 | 62.62 | 61.65 | 62.35 | 1133 | NYSE | BWXT | Thu, Dec 12, 2019 | 61.51 | 62.36 | 61.33 | 62.01 | 1132 | NYSE | BWXT | Wed, Dec 11, 2019 | 60.32 | 61.67 | 60.30 | 61.66 | 1131 | NYSE | BWXT | Tue, Dec 10, 2019 | 60.65 | 60.87 | 60.12 | 60.28 | 1130 | NYSE | BWXT | Mon, Dec 9, 2019 | 60.34 | 60.73 | 60.23 | 60.53 | 1129 | NYSE | BWXT | Fri, Dec 6, 2019 | 60.44 | 60.75 | 60.30 | 60.51 | 1128 | NYSE | BWXT | Thu, Dec 5, 2019 | 59.74 | 60.47 | 59.68 | 59.94 | 1127 | NYSE | BWXT | Wed, Dec 4, 2019 | 58.93 | 59.92 | 58.93 | 59.60 | 1126 | NYSE | BWXT | Tue, Dec 3, 2019 | 58.61 | 58.92 | 58.16 | 58.79 | 1125 | NYSE | BWXT | Mon, Dec 2, 2019 | 60.06 | 60.36 | 58.97 | 58.98 | 1124 | NYSE | BWXT | Fri, Nov 29, 2019 | 60.65 | 60.77 | 60.06 | 60.13 | 1123 | NYSE | BWXT | Wed, Nov 27, 2019 | 60.92 | 61.00 | 60.66 | 60.79 | 1122 | NYSE | BWXT | Tue, Nov 26, 2019 | 60.27 | 61.06 | 60.27 | 60.85 | 1121 | NYSE | BWXT | Mon, Nov 25, 2019 | 60.62 | 61.17 | 60.40 | 60.46 | 1120 | NYSE | BWXT | Fri, Nov 22, 2019 | 61.12 | 61.30 | 60.14 | 60.50 | 1119 | NYSE | BWXT | Thu, Nov 21, 2019 | 61.69 | 61.69 | 60.87 | 60.96 | 1118 | NYSE | BWXT | Wed, Nov 20, 2019 | 60.75 | 61.93 | 60.75 | 61.65 | 1117 | NYSE | BWXT | Tue, Nov 19, 2019 | 60.68 | 60.97 | 60.64 | 60.79 | 1116 | NYSE | BWXT | Mon, Nov 18, 2019 | 61.33 | 61.38 | 60.52 | 60.56 | 1115 | NYSE | BWXT | Fri, Nov 15, 2019 | 61.40 | 61.84 | 61.24 | 61.50 | 1114 | NYSE | BWXT | Thu, Nov 14, 2019 | 60.81 | 61.51 | 60.76 | 61.16 | 1113 | NYSE | BWXT | Wed, Nov 13, 2019 | 60.64 | 61.35 | 60.35 | 60.87 | 1112 | NYSE | BWXT | Tue, Nov 12, 2019 | 60.91 | 61.29 | 60.55 | 60.75 | 1111 | NYSE | BWXT | Mon, Nov 11, 2019 | 60.43 | 61.23 | 60.43 | 61.03 | 1110 | NYSE | BWXT | Fri, Nov 8, 2019 | 60.12 | 61.43 | 60.12 | 61.01 | 1109 | NYSE | BWXT | Thu, Nov 7, 2019 | 61.13 | 61.44 | 60.00 | 60.21 | 1108 | NYSE | BWXT | Wed, Nov 6, 2019 | 60.21 | 60.88 | 60.10 | 60.70 | 1107 | NYSE | BWXT | Tue, Nov 5, 2019 | 60.00 | 62.94 | 59.34 | 60.28 | 1106 | NYSE | BWXT | Mon, Nov 4, 2019 | 58.79 | 59.26 | 58.50 | 59.01 | 1105 | NYSE | BWXT | Fri, Nov 1, 2019 | 58.35 | 58.86 | 58.25 | 58.38 | 1104 | NYSE | BWXT | Thu, Oct 31, 2019 | 57.95 | 58.30 | 57.35 | 58.10 | 1103 | NYSE | BWXT | Wed, Oct 30, 2019 | 57.79 | 58.41 | 57.52 | 58.01 | 1102 | NYSE | BWXT | Tue, Oct 29, 2019 | 57.36 | 58.51 | 57.36 | 57.97 | 1101 | NYSE | BWXT | Mon, Oct 28, 2019 | 57.65 | 58.10 | 57.37 | 57.68 | 1100 | NYSE | BWXT | Fri, Oct 25, 2019 | 57.16 | 57.52 | 57.03 | 57.43 | 1099 | NYSE | BWXT | Thu, Oct 24, 2019 | 56.62 | 57.50 | 56.05 | 57.40 | 1098 | NYSE | BWXT | Wed, Oct 23, 2019 | 56.18 | 56.47 | 55.96 | 56.40 | 1097 | NYSE | BWXT | Tue, Oct 22, 2019 | 55.95 | 56.40 | 55.76 | 56.36 | 1096 | NYSE | BWXT | Mon, Oct 21, 2019 | 56.54 | 56.91 | 55.78 | 55.86 | 1095 | NYSE | BWXT | Fri, Oct 18, 2019 | 56.49 | 56.87 | 55.57 | 56.33 | 1094 | NYSE | BWXT | Thu, Oct 17, 2019 | 56.37 | 56.87 | 56.35 | 56.67 | 1093 | NYSE | BWXT | Wed, Oct 16, 2019 | 56.26 | 56.61 | 55.69 | 56.17 | 1092 | NYSE | BWXT | Tue, Oct 15, 2019 | 55.70 | 56.56 | 55.47 | 56.48 | 1091 | NYSE | BWXT | Mon, Oct 14, 2019 | 55.57 | 55.84 | 55.39 | 55.53 | 1090 | NYSE | BWXT | Fri, Oct 11, 2019 | 55.78 | 56.42 | 55.48 | 55.82 | 1089 | NYSE | BWXT | Thu, Oct 10, 2019 | 54.73 | 55.52 | 54.53 | 55.17 | 1088 | NYSE | BWXT | Wed, Oct 9, 2019 | 55.03 | 55.03 | 54.47 | 54.68 | 1087 | NYSE | BWXT | Tue, Oct 8, 2019 | 55.08 | 55.25 | 54.41 | 54.62 | 1086 | NYSE | BWXT | Mon, Oct 7, 2019 | 55.48 | 55.77 | 55.09 | 55.38 | 1085 | NYSE | BWXT | Fri, Oct 4, 2019 | 56.53 | 56.72 | 55.35 | 55.68 | 1084 | NYSE | BWXT | Thu, Oct 3, 2019 | 55.30 | 56.65 | 54.98 | 56.38 | 1083 | NYSE | BWXT | Wed, Oct 2, 2019 | 55.54 | 55.67 | 54.64 | 55.22 | 1082 | NYSE | BWXT | Tue, Oct 1, 2019 | 57.58 | 57.85 | 55.91 | 55.91 | 1081 | NYSE | BWXT | Mon, Sep 30, 2019 | 57.95 | 57.99 | 57.08 | 57.21 | 1080 | NYSE | BWXT | Fri, Sep 27, 2019 | 58.57 | 58.57 | 57.35 | 57.84 | 1079 | NYSE | BWXT | Thu, Sep 26, 2019 | 58.62 | 58.85 | 58.11 | 58.46 | 1078 | NYSE | BWXT | Wed, Sep 25, 2019 | 58.27 | 58.77 | 57.87 | 58.50 | 1077 | NYSE | BWXT | Tue, Sep 24, 2019 | 59.34 | 59.36 | 58.00 | 58.17 | 1076 | NYSE | BWXT | Mon, Sep 23, 2019 | 59.30 | 59.87 | 59.10 | 59.22 | 1075 | NYSE | BWXT | Fri, Sep 20, 2019 | 60.10 | 60.53 | 59.02 | 59.63 | 1074 | NYSE | BWXT | Thu, Sep 19, 2019 | 60.12 | 61.00 | 59.74 | 60.05 | 1073 | NYSE | BWXT | Wed, Sep 18, 2019 | 60.38 | 60.40 | 59.28 | 60.28 | 1072 | NYSE | BWXT | Tue, Sep 17, 2019 | 59.79 | 60.75 | 59.44 | 60.41 | 1071 | NYSE | BWXT | Mon, Sep 16, 2019 | 59.92 | 60.60 | 59.59 | 59.86 | 1070 | NYSE | BWXT | Fri, Sep 13, 2019 | 60.00 | 60.04 | 59.36 | 59.80 | 1069 | NYSE | BWXT | Thu, Sep 12, 2019 | 60.19 | 60.19 | 59.47 | 59.90 | 1068 | NYSE | BWXT | Wed, Sep 11, 2019 | 60.00 | 60.33 | 59.41 | 60.03 | 1067 | NYSE | BWXT | Tue, Sep 10, 2019 | 59.11 | 60.10 | 58.62 | 59.99 | 1066 | NYSE | BWXT | Mon, Sep 9, 2019 | 60.16 | 60.18 | 58.88 | 59.23 | 1065 | NYSE | BWXT | Fri, Sep 6, 2019 | 59.81 | 60.17 | 59.35 | 59.90 | 1064 | NYSE | BWXT | Thu, Sep 5, 2019 | 59.79 | 60.23 | 59.51 | 59.71 | 1063 | NYSE | BWXT | Wed, Sep 4, 2019 | 60.00 | 60.00 | 59.06 | 59.13 | 1062 | NYSE | BWXT | Tue, Sep 3, 2019 | 58.60 | 59.71 | 58.24 | 59.44 | 1061 | NYSE | BWXT | Fri, Aug 30, 2019 | 58.99 | 59.60 | 58.87 | 59.20 | 1060 | NYSE | BWXT | Thu, Aug 29, 2019 | 57.61 | 58.76 | 57.61 | 58.65 | 1059 | NYSE | BWXT | Wed, Aug 28, 2019 | 56.12 | 57.00 | 55.46 | 57.00 | 1058 | NYSE | BWXT | Tue, Aug 27, 2019 | 56.15 | 56.53 | 55.68 | 56.12 | 1057 | NYSE | BWXT | Mon, Aug 26, 2019 | 56.74 | 56.74 | 55.65 | 56.02 | 1056 | NYSE | BWXT | Fri, Aug 23, 2019 | 57.31 | 57.60 | 56.00 | 56.17 | 1055 | NYSE | BWXT | Thu, Aug 22, 2019 | 57.32 | 57.81 | 56.87 | 57.57 | 1054 | NYSE | BWXT | Wed, Aug 21, 2019 | 57.30 | 57.36 | 56.71 | 57.01 | 1053 | NYSE | BWXT | Tue, Aug 20, 2019 | 56.77 | 56.91 | 56.25 | 56.67 | 1052 | NYSE | BWXT | Mon, Aug 19, 2019 | 56.79 | 57.14 | 56.51 | 56.63 | 1051 | NYSE | BWXT | Fri, Aug 16, 2019 | 55.45 | 56.22 | 55.28 | 56.07 | 1050 | NYSE | BWXT | Thu, Aug 15, 2019 | 55.68 | 56.03 | 54.65 | 55.11 | 1049 | NYSE | BWXT | Wed, Aug 14, 2019 | 55.52 | 56.22 | 55.12 | 55.47 | 1048 | NYSE | BWXT | Tue, Aug 13, 2019 | 55.77 | 56.73 | 55.30 | 56.31 | 1047 | NYSE | BWXT | Mon, Aug 12, 2019 | 56.53 | 56.95 | 55.74 | 55.84 | 1046 | NYSE | BWXT | Fri, Aug 9, 2019 | 56.67 | 57.34 | 55.55 | 56.82 | 1045 | NYSE | BWXT | Thu, Aug 8, 2019 | 56.63 | 57.69 | 56.55 | 57.03 | 1044 | NYSE | BWXT | Wed, Aug 7, 2019 | 55.33 | 56.64 | 54.01 | 56.49 | 1043 | NYSE | BWXT | Tue, Aug 6, 2019 | 55.00 | 56.25 | 53.36 | 55.85 | 1042 | NYSE | BWXT | Mon, Aug 5, 2019 | 49.63 | 49.63 | 48.13 | 48.70 | 1041 | NYSE | BWXT | Fri, Aug 2, 2019 | 51.37 | 51.52 | 50.35 | 50.40 | 1040 | NYSE | BWXT | Thu, Aug 1, 2019 | 53.92 | 53.92 | 51.28 | 51.53 | 1039 | NYSE | BWXT | Wed, Jul 31, 2019 | 54.23 | 54.60 | 53.61 | 53.91 | 1038 | NYSE | BWXT | Tue, Jul 30, 2019 | 53.28 | 54.07 | 53.11 | 54.00 | 1037 | NYSE | BWXT | Mon, Jul 29, 2019 | 53.51 | 53.73 | 53.37 | 53.58 | 1036 | NYSE | BWXT | Fri, Jul 26, 2019 | 53.66 | 53.88 | 53.43 | 53.60 | 1035 | NYSE | BWXT | Thu, Jul 25, 2019 | 53.49 | 54.00 | 53.00 | 53.51 | 1034 | NYSE | BWXT | Wed, Jul 24, 2019 | 52.78 | 53.50 | 52.78 | 53.40 | 1033 | NYSE | BWXT | Tue, Jul 23, 2019 | 52.43 | 53.12 | 52.25 | 53.09 | 1032 | NYSE | BWXT | Mon, Jul 22, 2019 | 52.99 | 53.30 | 51.99 | 52.08 | 1031 | NYSE | BWXT | Fri, Jul 19, 2019 | 53.09 | 53.37 | 52.76 | 52.99 | 1030 | NYSE | BWXT | Thu, Jul 18, 2019 | 52.90 | 53.11 | 52.80 | 52.93 | 1029 | NYSE | BWXT | Wed, Jul 17, 2019 | 53.01 | 53.28 | 52.47 | 53.05 | 1028 | NYSE | BWXT | Tue, Jul 16, 2019 | 52.60 | 53.12 | 52.44 | 53.01 | 1027 | NYSE | BWXT | Mon, Jul 15, 2019 | 52.98 | 53.16 | 52.30 | 52.66 | 1026 | NYSE | BWXT | Fri, Jul 12, 2019 | 52.11 | 53.05 | 52.11 | 52.94 | 1025 | NYSE | BWXT | Thu, Jul 11, 2019 | 52.02 | 52.29 | 51.76 | 52.03 | 1024 | NYSE | BWXT | Wed, Jul 10, 2019 | 52.34 | 52.64 | 51.90 | 52.00 | 1023 | NYSE | BWXT | Tue, Jul 9, 2019 | 51.84 | 52.17 | 51.43 | 52.08 | 1022 | NYSE | BWXT | Mon, Jul 8, 2019 | 51.95 | 52.16 | 51.64 | 51.99 | 1021 | NYSE | BWXT | Fri, Jul 5, 2019 | 51.79 | 52.29 | 51.50 | 52.21 | 1020 | NYSE | BWXT | Wed, Jul 3, 2019 | 51.92 | 52.21 | 51.48 | 52.10 | 1019 | NYSE | BWXT | Tue, Jul 2, 2019 | 51.68 | 52.17 | 51.39 | 51.74 | 1018 | NYSE | BWXT | Mon, Jul 1, 2019 | 52.63 | 52.90 | 51.39 | 51.68 | 1017 | NYSE | BWXT | Fri, Jun 28, 2019 | 51.64 | 52.19 | 51.39 | 52.10 | 1016 | NYSE | BWXT | Thu, Jun 27, 2019 | 51.23 | 51.58 | 50.92 | 51.44 | 1015 | NYSE | BWXT | Wed, Jun 26, 2019 | 51.33 | 51.35 | 50.83 | 51.03 | 1014 | NYSE | BWXT | Tue, Jun 25, 2019 | 50.98 | 51.41 | 50.56 | 51.25 | 1013 | NYSE | BWXT | Mon, Jun 24, 2019 | 51.05 | 51.57 | 50.76 | 51.01 | 1012 | NYSE | BWXT | Fri, Jun 21, 2019 | 51.57 | 51.62 | 50.83 | 50.93 | 1011 | NYSE | BWXT | Thu, Jun 20, 2019 | 51.74 | 51.83 | 51.17 | 51.74 | 1010 | NYSE | BWXT | Wed, Jun 19, 2019 | 50.74 | 50.92 | 50.17 | 50.40 | 1009 | NYSE | BWXT | Tue, Jun 18, 2019 | 50.08 | 51.03 | 49.84 | 50.76 | 1008 | NYSE | BWXT | Mon, Jun 17, 2019 | 49.98 | 49.98 | 49.29 | 49.76 | 1007 | NYSE | BWXT | Fri, Jun 14, 2019 | 50.07 | 50.25 | 49.81 | 49.96 | 1006 | NYSE | BWXT | Thu, Jun 13, 2019 | 49.31 | 50.08 | 49.10 | 50.05 | 1005 | NYSE | BWXT | Wed, Jun 12, 2019 | 49.06 | 49.10 | 48.85 | 49.05 | 1004 | NYSE | BWXT | Tue, Jun 11, 2019 | 49.19 | 49.29 | 48.63 | 49.09 | 1003 | NYSE | BWXT | Mon, Jun 10, 2019 | 48.92 | 49.26 | 48.61 | 48.80 | 1002 | NYSE | BWXT | Fri, Jun 7, 2019 | 48.62 | 48.76 | 48.18 | 48.44 | 1001 | NYSE | BWXT | Thu, Jun 6, 2019 | 48.13 | 48.60 | 47.55 | 48.33 | 1000 | NYSE | BWXT | Wed, Jun 5, 2019 | 48.18 | 48.21 | 47.57 | 47.98 | 999 | NYSE | BWXT | Tue, Jun 4, 2019 | 47.32 | 48.11 | 47.14 | 48.00 | 998 | NYSE | BWXT | Mon, Jun 3, 2019 | 46.37 | 47.04 | 46.24 | 46.86 | 997 | NYSE | BWXT | Fri, May 31, 2019 | 46.40 | 46.57 | 46.07 | 46.54 | 996 | NYSE | BWXT | Thu, May 30, 2019 | 47.85 | 48.12 | 46.83 | 46.87 | 995 | NYSE | BWXT | Wed, May 29, 2019 | 47.97 | 48.18 | 47.69 | 47.88 | 994 | NYSE | BWXT | Tue, May 28, 2019 | 47.80 | 48.27 | 47.72 | 47.95 | 993 | NYSE | BWXT | Fri, May 24, 2019 | 48.03 | 48.10 | 47.46 | 47.80 | 992 | NYSE | BWXT | Thu, May 23, 2019 | 47.15 | 48.37 | 46.75 | 47.67 | 991 | NYSE | BWXT | Wed, May 22, 2019 | 48.42 | 48.42 | 47.89 | 48.08 | 990 | NYSE | BWXT | Tue, May 21, 2019 | 47.87 | 48.72 | 47.59 | 48.65 | 989 | NYSE | BWXT | Mon, May 20, 2019 | 47.76 | 47.95 | 47.35 | 47.54 | 988 | NYSE | BWXT | Fri, May 17, 2019 | 48.60 | 49.09 | 48.10 | 48.10 | 987 | NYSE | BWXT | Thu, May 16, 2019 | 48.92 | 49.59 | 48.66 | 48.96 | 986 | NYSE | BWXT | Wed, May 15, 2019 | 48.30 | 49.11 | 48.14 | 48.66 | 985 | NYSE | BWXT | Tue, May 14, 2019 | 48.32 | 48.99 | 48.12 | 48.93 | 984 | NYSE | BWXT | Mon, May 13, 2019 | 48.96 | 49.27 | 47.84 | 48.24 | 983 | NYSE | BWXT | Fri, May 10, 2019 | 49.55 | 49.99 | 48.85 | 49.95 | 982 | NYSE | BWXT | Thu, May 9, 2019 | 49.96 | 50.08 | 49.25 | 49.89 | 981 | NYSE | BWXT | Wed, May 8, 2019 | 50.08 | 50.55 | 49.88 | 50.24 | 980 | NYSE | BWXT | Tue, May 7, 2019 | 50.00 | 50.35 | 49.53 | 50.00 | 979 | NYSE | BWXT | Mon, May 6, 2019 | 49.21 | 50.66 | 49.21 | 50.52 | 978 | NYSE | BWXT | Fri, May 3, 2019 | 49.59 | 50.26 | 49.34 | 49.73 | 977 | NYSE | BWXT | Thu, May 2, 2019 | 50.69 | 50.69 | 46.05 | 49.71 | 976 | NYSE | BWXT | Wed, May 1, 2019 | 51.36 | 51.67 | 50.70 | 50.70 | 975 | NYSE | BWXT | Tue, Apr 30, 2019 | 51.11 | 51.29 | 50.77 | 51.10 | 974 | NYSE | BWXT | Mon, Apr 29, 2019 | 50.91 | 51.26 | 50.60 | 51.14 | 973 | NYSE | BWXT | Fri, Apr 26, 2019 | 51.01 | 51.41 | 50.83 | 50.92 | 972 | NYSE | BWXT | Thu, Apr 25, 2019 | 51.63 | 51.71 | 50.44 | 51.06 | 971 | NYSE | BWXT | Wed, Apr 24, 2019 | 52.87 | 52.87 | 51.79 | 51.97 | 970 | NYSE | BWXT | Tue, Apr 23, 2019 | 52.02 | 53.06 | 51.87 | 52.70 | 969 | NYSE | BWXT | Mon, Apr 22, 2019 | 51.64 | 52.01 | 51.38 | 51.70 | 968 | NYSE | BWXT | Thu, Apr 18, 2019 | 51.57 | 52.02 | 51.25 | 51.89 | 967 | NYSE | BWXT | Wed, Apr 17, 2019 | 52.55 | 52.59 | 51.29 | 51.43 | 966 | NYSE | BWXT | Tue, Apr 16, 2019 | 52.27 | 52.45 | 51.75 | 52.18 | 965 | NYSE | BWXT | Mon, Apr 15, 2019 | 52.07 | 52.57 | 51.55 | 52.13 | 964 | NYSE | BWXT | Fri, Apr 12, 2019 | 51.62 | 52.13 | 51.58 | 52.05 | 963 | NYSE | BWXT | Thu, Apr 11, 2019 | 50.78 | 51.21 | 50.64 | 51.21 | 962 | NYSE | BWXT | Wed, Apr 10, 2019 | 50.58 | 50.72 | 50.24 | 50.72 | 961 | NYSE | BWXT | Tue, Apr 9, 2019 | 50.84 | 50.84 | 50.32 | 50.45 | 960 | NYSE | BWXT | Mon, Apr 8, 2019 | 50.71 | 51.15 | 50.50 | 51.15 | 959 | NYSE | BWXT | Fri, Apr 5, 2019 | 50.54 | 51.18 | 50.43 | 50.90 | 958 | NYSE | BWXT | Thu, Apr 4, 2019 | 50.00 | 50.77 | 50.00 | 50.45 | 957 | NYSE | BWXT | Wed, Apr 3, 2019 | 50.44 | 50.65 | 49.71 | 49.96 | 956 | NYSE | BWXT | Tue, Apr 2, 2019 | 50.82 | 50.97 | 49.99 | 50.20 | 955 | NYSE | BWXT | Mon, Apr 1, 2019 | 49.97 | 50.86 | 49.85 | 50.84 | 954 | NYSE | BWXT | Fri, Mar 29, 2019 | 49.66 | 50.25 | 49.43 | 49.58 | 953 | NYSE | BWXT | Thu, Mar 28, 2019 | 48.45 | 49.58 | 48.26 | 49.41 | 952 | NYSE | BWXT | Wed, Mar 27, 2019 | 48.81 | 48.92 | 48.07 | 48.23 | 951 | NYSE | BWXT | Tue, Mar 26, 2019 | 48.88 | 48.92 | 48.38 | 48.78 | 950 | NYSE | BWXT | Mon, Mar 25, 2019 | 48.08 | 48.60 | 47.85 | 48.51 | 949 | NYSE | BWXT | Fri, Mar 22, 2019 | 49.62 | 49.81 | 48.08 | 48.08 | 948 | NYSE | BWXT | Thu, Mar 21, 2019 | 49.39 | 50.30 | 49.34 | 49.79 | 947 | NYSE | BWXT | Wed, Mar 20, 2019 | 50.02 | 50.06 | 49.24 | 49.57 | 946 | NYSE | BWXT | Tue, Mar 19, 2019 | 50.52 | 50.92 | 49.94 | 50.00 | 945 | NYSE | BWXT | Mon, Mar 18, 2019 | 49.36 | 50.45 | 49.29 | 50.40 | 944 | NYSE | BWXT | Fri, Mar 15, 2019 | 49.33 | 49.74 | 49.06 | 49.40 | 943 | NYSE | BWXT | Thu, Mar 14, 2019 | 49.50 | 49.60 | 48.87 | 49.09 | 942 | NYSE | BWXT | Wed, Mar 13, 2019 | 49.74 | 49.80 | 49.26 | 49.55 | 941 | NYSE | BWXT | Tue, Mar 12, 2019 | 49.07 | 49.91 | 48.80 | 49.64 | 940 | NYSE | BWXT | Mon, Mar 11, 2019 | 48.39 | 49.13 | 48.08 | 49.05 | 939 | NYSE | BWXT | Fri, Mar 8, 2019 | 48.74 | 48.76 | 47.99 | 48.71 | 938 | NYSE | BWXT | Thu, Mar 7, 2019 | 48.96 | 49.34 | 48.55 | 49.13 | 937 | NYSE | BWXT | Wed, Mar 6, 2019 | 50.36 | 50.68 | 49.03 | 49.08 | 936 | NYSE | BWXT | Tue, Mar 5, 2019 | 50.46 | 50.97 | 50.39 | 50.42 | 935 | NYSE | BWXT | Mon, Mar 4, 2019 | 51.90 | 51.96 | 50.33 | 50.46 | 934 | NYSE | BWXT | Fri, Mar 1, 2019 | 51.85 | 52.51 | 51.44 | 51.76 | 933 | NYSE | BWXT | Thu, Feb 28, 2019 | 53.19 | 53.89 | 52.33 | 52.35 | 932 | NYSE | BWXT | Wed, Feb 27, 2019 | 53.44 | 53.94 | 53.00 | 53.13 | 931 | NYSE | BWXT | Tue, Feb 26, 2019 | 54.75 | 57.76 | 52.16 | 53.08 | 930 | NYSE | BWXT | Mon, Feb 25, 2019 | 53.21 | 53.63 | 52.81 | 52.87 | 929 | NYSE | BWXT | Fri, Feb 22, 2019 | 52.15 | 53.05 | 52.02 | 53.03 | 928 | NYSE | BWXT | Thu, Feb 21, 2019 | 51.80 | 52.04 | 51.45 | 51.88 | 927 | NYSE | BWXT | Wed, Feb 20, 2019 | 51.50 | 51.97 | 51.31 | 51.84 | 926 | NYSE | BWXT | Tue, Feb 19, 2019 | 51.33 | 51.84 | 51.09 | 51.54 | 925 | NYSE | BWXT | Fri, Feb 15, 2019 | 50.40 | 51.46 | 50.14 | 51.45 | 924 | NYSE | BWXT | Thu, Feb 14, 2019 | 49.37 | 50.12 | 49.11 | 50.09 | 923 | NYSE | BWXT | Wed, Feb 13, 2019 | 49.24 | 49.48 | 48.66 | 49.39 | 922 | NYSE | BWXT | Tue, Feb 12, 2019 | 48.96 | 49.31 | 48.52 | 49.13 | 921 | NYSE | BWXT | Mon, Feb 11, 2019 | 48.60 | 48.88 | 48.22 | 48.62 | 920 | NYSE | BWXT | Fri, Feb 8, 2019 | 48.08 | 48.65 | 47.84 | 48.42 | 919 | NYSE | BWXT | Thu, Feb 7, 2019 | 48.37 | 48.80 | 47.99 | 48.59 | 918 | NYSE | BWXT | Wed, Feb 6, 2019 | 48.41 | 48.77 | 48.07 | 48.53 | 917 | NYSE | BWXT | Tue, Feb 5, 2019 | 48.10 | 48.70 | 47.93 | 48.40 | 916 | NYSE | BWXT | Mon, Feb 4, 2019 | 46.86 | 48.11 | 46.80 | 48.05 | 915 | NYSE | BWXT | Fri, Feb 1, 2019 | 46.61 | 46.85 | 46.15 | 46.80 | 914 | NYSE | BWXT | Thu, Jan 31, 2019 | 46.16 | 46.48 | 45.53 | 46.42 | 913 | NYSE | BWXT | Wed, Jan 30, 2019 | 45.95 | 46.41 | 44.96 | 45.94 | 912 | NYSE | BWXT | Tue, Jan 29, 2019 | 45.34 | 45.86 | 45.00 | 45.59 | 911 | NYSE | BWXT | Mon, Jan 28, 2019 | 44.50 | 45.34 | 44.50 | 45.17 | 910 | NYSE | BWXT | Fri, Jan 25, 2019 | 44.53 | 45.15 | 44.53 | 45.08 | 909 | NYSE | BWXT | Thu, Jan 24, 2019 | 43.41 | 44.36 | 43.26 | 44.25 | 908 | NYSE | BWXT | Wed, Jan 23, 2019 | 43.86 | 44.14 | 42.97 | 43.20 | 907 | NYSE | BWXT | Tue, Jan 22, 2019 | 44.04 | 44.42 | 43.01 | 43.57 | 906 | NYSE | BWXT | Fri, Jan 18, 2019 | 43.43 | 44.51 | 43.26 | 44.20 | 905 | NYSE | BWXT | Thu, Jan 17, 2019 | 41.85 | 43.20 | 41.60 | 43.03 | 904 | NYSE | BWXT | Wed, Jan 16, 2019 | 40.97 | 42.08 | 40.85 | 42.01 | 903 | NYSE | BWXT | Tue, Jan 15, 2019 | 40.64 | 41.19 | 40.31 | 41.06 | 902 | NYSE | BWXT | Mon, Jan 14, 2019 | 40.21 | 40.83 | 40.16 | 40.55 | 901 | NYSE | BWXT | Fri, Jan 11, 2019 | 40.50 | 40.68 | 40.13 | 40.62 | 900 | NYSE | BWXT | Thu, Jan 10, 2019 | 40.34 | 40.73 | 39.71 | 40.63 | 899 | NYSE | BWXT | Wed, Jan 9, 2019 | 40.43 | 40.83 | 40.26 | 40.66 | 898 | NYSE | BWXT | Tue, Jan 8, 2019 | 40.00 | 40.36 | 39.52 | 40.34 | 897 | NYSE | BWXT | Mon, Jan 7, 2019 | 39.52 | 40.30 | 39.34 | 39.79 | 896 | NYSE | BWXT | Fri, Jan 4, 2019 | 38.59 | 39.75 | 38.41 | 39.63 | 895 | NYSE | BWXT | Thu, Jan 3, 2019 | 38.59 | 38.97 | 37.40 | 38.10 | 894 | NYSE | BWXT | Wed, Jan 2, 2019 | 37.78 | 39.03 | 37.43 | 38.90 | 893 | NYSE | BWXT | Mon, Dec 31, 2018 | 37.23 | 38.26 | 36.69 | 38.23 | 892 | NYSE | BWXT | Fri, Dec 28, 2018 | 37.43 | 37.92 | 36.66 | 36.92 | 891 | NYSE | BWXT | Thu, Dec 27, 2018 | 37.15 | 37.38 | 36.14 | 37.24 | 890 | NYSE | BWXT | Wed, Dec 26, 2018 | 37.04 | 37.59 | 35.91 | 37.57 | 889 | NYSE | BWXT | Mon, Dec 24, 2018 | 36.74 | 37.08 | 36.02 | 36.76 | 888 | NYSE | BWXT | Fri, Dec 21, 2018 | 38.77 | 38.95 | 37.12 | 37.16 | 887 | NYSE | BWXT | Thu, Dec 20, 2018 | 39.78 | 40.24 | 37.73 | 38.77 | 886 | NYSE | BWXT | Wed, Dec 19, 2018 | 40.58 | 41.76 | 39.82 | 40.07 | 885 | NYSE | BWXT | Tue, Dec 18, 2018 | 41.54 | 42.16 | 40.58 | 40.76 | 884 | NYSE | BWXT | Mon, Dec 17, 2018 | 41.65 | 42.58 | 40.54 | 41.13 | 883 | NYSE | BWXT | Fri, Dec 14, 2018 | 41.48 | 42.40 | 41.48 | 41.82 | 882 | NYSE | BWXT | Thu, Dec 13, 2018 | 41.83 | 42.48 | 41.70 | 42.18 | 881 | NYSE | BWXT | Wed, Dec 12, 2018 | 41.67 | 42.32 | 41.12 | 42.06 | 880 | NYSE | BWXT | Tue, Dec 11, 2018 | 42.09 | 42.09 | 40.22 | 41.12 | 879 | NYSE | BWXT | Mon, Dec 10, 2018 | 41.70 | 42.47 | 41.13 | 41.54 | 878 | NYSE | BWXT | Fri, Dec 7, 2018 | 42.94 | 43.25 | 41.40 | 41.86 | 877 | NYSE | BWXT | Thu, Dec 6, 2018 | 42.36 | 42.88 | 40.91 | 42.80 | 876 | NYSE | BWXT | Tue, Dec 4, 2018 | 45.17 | 45.17 | 42.94 | 43.02 | 875 | NYSE | BWXT | Mon, Dec 3, 2018 | 46.03 | 46.60 | 45.05 | 45.17 | 874 | NYSE | BWXT | Fri, Nov 30, 2018 | 44.88 | 45.55 | 44.23 | 45.22 | 873 | NYSE | BWXT | Thu, Nov 29, 2018 | 44.82 | 45.50 | 44.82 | 45.02 | 872 | NYSE | BWXT | Wed, Nov 28, 2018 | 43.56 | 45.13 | 43.46 | 45.00 | 871 | NYSE | BWXT | Tue, Nov 27, 2018 | 42.64 | 43.43 | 41.94 | 43.28 | 870 | NYSE | BWXT | Mon, Nov 26, 2018 | 43.13 | 43.62 | 42.59 | 42.73 | 869 | NYSE | BWXT | Fri, Nov 23, 2018 | 42.80 | 43.29 | 42.37 | 42.86 | 868 | NYSE | BWXT | Wed, Nov 21, 2018 | 42.04 | 43.85 | 42.04 | 43.19 | 867 | NYSE | BWXT | Tue, Nov 20, 2018 | 42.66 | 42.70 | 41.31 | 41.78 | 866 | NYSE | BWXT | Mon, Nov 19, 2018 | 44.45 | 44.78 | 43.04 | 43.31 | 865 | NYSE | BWXT | Fri, Nov 16, 2018 | 43.33 | 45.11 | 43.33 | 44.69 | 864 | NYSE | BWXT | Thu, Nov 15, 2018 | 43.60 | 44.11 | 42.78 | 43.45 | 863 | NYSE | BWXT | Wed, Nov 14, 2018 | 42.65 | 44.49 | 42.65 | 43.86 | 862 | NYSE | BWXT | Tue, Nov 13, 2018 | 44.19 | 44.71 | 41.98 | 42.34 | 861 | NYSE | BWXT | Mon, Nov 12, 2018 | 46.89 | 46.98 | 44.13 | 44.23 | 860 | NYSE | BWXT | Fri, Nov 9, 2018 | 46.29 | 47.92 | 46.26 | 47.29 | 859 | NYSE | BWXT | Thu, Nov 8, 2018 | 45.42 | 47.16 | 44.81 | 46.45 | 858 | NYSE | BWXT | Wed, Nov 7, 2018 | 52.00 | 52.30 | 44.50 | 46.26 | 857 | NYSE | BWXT | Tue, Nov 6, 2018 | 60.22 | 61.14 | 60.00 | 60.67 | 856 | NYSE | BWXT | Mon, Nov 5, 2018 | 60.16 | 60.62 | 59.32 | 60.15 | 855 | NYSE | BWXT | Fri, Nov 2, 2018 | 60.20 | 60.71 | 59.27 | 59.91 | 854 | NYSE | BWXT | Thu, Nov 1, 2018 | 58.77 | 60.06 | 58.58 | 59.81 | 853 | NYSE | BWXT | Wed, Oct 31, 2018 | 57.84 | 58.74 | 57.36 | 58.46 | 852 | NYSE | BWXT | Tue, Oct 30, 2018 | 55.94 | 57.40 | 55.59 | 57.25 | 851 | NYSE | BWXT | Mon, Oct 29, 2018 | 58.25 | 58.63 | 55.46 | 56.02 | 850 | NYSE | BWXT | Fri, Oct 26, 2018 | 56.48 | 58.13 | 56.26 | 57.52 | 849 | NYSE | BWXT | Thu, Oct 25, 2018 | 58.31 | 58.43 | 56.86 | 56.97 | 848 | NYSE | BWXT | Wed, Oct 24, 2018 | 59.82 | 60.16 | 57.88 | 58.02 | 847 | NYSE | BWXT | Tue, Oct 23, 2018 | 58.26 | 60.10 | 58.26 | 59.81 | 846 | NYSE | BWXT | Mon, Oct 22, 2018 | 59.20 | 59.21 | 58.52 | 59.06 | 845 | NYSE | BWXT | Fri, Oct 19, 2018 | 59.34 | 59.48 | 58.79 | 59.11 | 844 | NYSE | BWXT | Thu, Oct 18, 2018 | 59.80 | 60.28 | 59.12 | 59.35 | 843 | NYSE | BWXT | Wed, Oct 17, 2018 | 60.14 | 60.30 | 59.43 | 59.97 | 842 | NYSE | BWXT | Tue, Oct 16, 2018 | 58.84 | 60.40 | 58.46 | 60.23 | 841 | NYSE | BWXT | Mon, Oct 15, 2018 | 57.66 | 58.76 | 57.60 | 58.49 | 840 | NYSE | BWXT | Fri, Oct 12, 2018 | 58.03 | 58.24 | 56.94 | 57.51 | 839 | NYSE | BWXT | Thu, Oct 11, 2018 | 57.65 | 58.12 | 56.80 | 57.25 | 838 | NYSE | BWXT | Wed, Oct 10, 2018 | 60.26 | 60.26 | 58.09 | 58.17 | 837 | NYSE | BWXT | Tue, Oct 9, 2018 | 61.82 | 61.88 | 60.09 | 60.23 | 836 | NYSE | BWXT | Mon, Oct 8, 2018 | 62.50 | 62.67 | 61.53 | 61.93 | 835 | NYSE | BWXT | Fri, Oct 5, 2018 | 63.01 | 63.55 | 62.63 | 62.67 | 834 | NYSE | BWXT | Thu, Oct 4, 2018 | 63.01 | 63.59 | 62.17 | 62.94 | 833 | NYSE | BWXT | Wed, Oct 3, 2018 | 63.35 | 63.66 | 62.95 | 63.06 | 832 | NYSE | BWXT | Tue, Oct 2, 2018 | 62.88 | 63.48 | 62.88 | 63.18 | 831 | NYSE | BWXT | Mon, Oct 1, 2018 | 63.04 | 63.20 | 62.37 | 63.06 | 830 | NYSE | BWXT | Fri, Sep 28, 2018 | 61.71 | 62.76 | 61.71 | 62.54 | 829 | NYSE | BWXT | Thu, Sep 27, 2018 | 61.63 | 62.10 | 61.24 | 61.83 | 828 | NYSE | BWXT | Wed, Sep 26, 2018 | 62.24 | 62.26 | 61.36 | 61.59 | 827 | NYSE | BWXT | Tue, Sep 25, 2018 | 62.02 | 62.40 | 61.75 | 62.10 | 826 | NYSE | BWXT | Mon, Sep 24, 2018 | 62.48 | 62.51 | 61.54 | 61.97 | 825 | NYSE | BWXT | Fri, Sep 21, 2018 | 63.23 | 63.31 | 62.58 | 62.69 | 824 | NYSE | BWXT | Thu, Sep 20, 2018 | 62.37 | 62.93 | 61.67 | 62.89 | 823 | NYSE | BWXT | Wed, Sep 19, 2018 | 63.42 | 64.01 | 62.04 | 62.19 | 822 | NYSE | BWXT | Tue, Sep 18, 2018 | 63.10 | 63.62 | 62.66 | 63.31 | 821 | NYSE | BWXT | Mon, Sep 17, 2018 | 62.46 | 63.18 | 62.39 | 63.14 | 820 | NYSE | BWXT | Fri, Sep 14, 2018 | 62.16 | 62.86 | 62.16 | 62.57 | 819 | NYSE | BWXT | Thu, Sep 13, 2018 | 61.61 | 62.64 | 61.51 | 62.20 | 818 | NYSE | BWXT | Wed, Sep 12, 2018 | 61.19 | 61.62 | 60.97 | 61.48 | 817 | NYSE | BWXT | Tue, Sep 11, 2018 | 61.57 | 61.68 | 61.14 | 61.23 | 816 | NYSE | BWXT | Mon, Sep 10, 2018 | 61.73 | 62.11 | 61.58 | 61.79 | 815 | NYSE | BWXT | Fri, Sep 7, 2018 | 61.38 | 62.08 | 61.36 | 61.54 | 814 | NYSE | BWXT | Thu, Sep 6, 2018 | 60.94 | 61.61 | 60.85 | 61.58 | 813 | NYSE | BWXT | Wed, Sep 5, 2018 | 60.98 | 61.24 | 60.82 | 60.92 | 812 | NYSE | BWXT | Tue, Sep 4, 2018 | 61.09 | 61.21 | 60.55 | 61.02 | 811 | NYSE | BWXT | Fri, Aug 31, 2018 | 61.03 | 61.47 | 60.70 | 61.32 | 810 | NYSE | BWXT | Thu, Aug 30, 2018 | 62.61 | 62.78 | 60.91 | 61.04 | 809 | NYSE | BWXT | Wed, Aug 29, 2018 | 63.75 | 63.89 | 62.66 | 62.70 | 808 | NYSE | BWXT | Tue, Aug 28, 2018 | 63.84 | 63.93 | 63.12 | 63.75 | 807 | NYSE | BWXT | Mon, Aug 27, 2018 | 63.29 | 63.81 | 63.27 | 63.45 | 806 | NYSE | BWXT | Fri, Aug 24, 2018 | 62.80 | 63.19 | 62.65 | 63.18 | 805 | NYSE | BWXT | Thu, Aug 23, 2018 | 63.94 | 64.05 | 62.53 | 62.65 | 804 | NYSE | BWXT | Wed, Aug 22, 2018 | 64.35 | 64.42 | 63.85 | 64.00 | 803 | NYSE | BWXT | Tue, Aug 21, 2018 | 63.87 | 64.68 | 63.87 | 64.46 | 802 | NYSE | BWXT | Mon, Aug 20, 2018 | 63.17 | 64.17 | 62.98 | 63.91 | 801 | NYSE | BWXT | Fri, Aug 17, 2018 | 62.92 | 63.69 | 62.86 | 62.98 | 800 | NYSE | BWXT | Thu, Aug 16, 2018 | 63.07 | 63.34 | 62.68 | 63.11 | 799 | NYSE | BWXT | Wed, Aug 15, 2018 | 62.85 | 63.01 | 62.12 | 62.60 | 798 | NYSE | BWXT | Tue, Aug 14, 2018 | 62.97 | 63.51 | 62.64 | 63.24 | 797 | NYSE | BWXT | Mon, Aug 13, 2018 | 62.40 | 63.30 | 62.40 | 62.77 | 796 | NYSE | BWXT | Fri, Aug 10, 2018 | 62.48 | 63.11 | 62.27 | 62.45 | 795 | NYSE | BWXT | Thu, Aug 9, 2018 | 62.62 | 63.32 | 62.44 | 62.74 | 794 | NYSE | BWXT | Wed, Aug 8, 2018 | 63.61 | 63.90 | 62.54 | 62.62 | 793 | NYSE | BWXT | Tue, Aug 7, 2018 | 64.68 | 64.92 | 60.61 | 64.18 | 792 | NYSE | BWXT | Mon, Aug 6, 2018 | 66.70 | 67.42 | 66.24 | 66.81 | 791 | NYSE | BWXT | Fri, Aug 3, 2018 | 65.82 | 66.90 | 65.57 | 66.77 | 790 | NYSE | BWXT | Thu, Aug 2, 2018 | 65.45 | 65.85 | 65.03 | 65.67 | 789 | NYSE | BWXT | Wed, Aug 1, 2018 | 65.76 | 66.13 | 65.38 | 65.48 | 788 | NYSE | BWXT | Tue, Jul 31, 2018 | 64.47 | 65.99 | 64.33 | 65.76 | 787 | NYSE | BWXT | Mon, Jul 30, 2018 | 65.49 | 65.78 | 64.08 | 64.13 | 786 | NYSE | BWXT | Fri, Jul 27, 2018 | 65.69 | 65.98 | 65.13 | 65.45 | 785 | NYSE | BWXT | Thu, Jul 26, 2018 | 64.95 | 65.99 | 64.95 | 65.72 | 784 | NYSE | BWXT | Wed, Jul 25, 2018 | 64.59 | 65.07 | 63.69 | 65.02 | 783 | NYSE | BWXT | Tue, Jul 24, 2018 | 64.21 | 64.89 | 63.67 | 64.78 | 782 | NYSE | BWXT | Mon, Jul 23, 2018 | 64.78 | 64.78 | 63.77 | 63.82 | 781 | NYSE | BWXT | Fri, Jul 20, 2018 | 65.07 | 65.54 | 64.82 | 64.84 | 780 | NYSE | BWXT | Thu, Jul 19, 2018 | 64.78 | 65.31 | 64.62 | 65.23 | 779 | NYSE | BWXT | Wed, Jul 18, 2018 | 64.48 | 65.24 | 64.22 | 64.97 | 778 | NYSE | BWXT | Tue, Jul 17, 2018 | 63.88 | 64.56 | 63.81 | 64.49 | 777 | NYSE | BWXT | Mon, Jul 16, 2018 | 64.15 | 64.35 | 63.70 | 63.90 | 776 | NYSE | BWXT | Fri, Jul 13, 2018 | 63.72 | 64.32 | 63.32 | 63.93 | 775 | NYSE | BWXT | Thu, Jul 12, 2018 | 63.66 | 63.93 | 63.18 | 63.62 | 774 | NYSE | BWXT | Wed, Jul 11, 2018 | 63.77 | 64.17 | 63.48 | 63.65 | 773 | NYSE | BWXT | Tue, Jul 10, 2018 | 64.03 | 64.40 | 63.92 | 64.18 | 772 | NYSE | BWXT | Mon, Jul 9, 2018 | 63.21 | 63.95 | 63.21 | 63.91 | 771 | NYSE | BWXT | Fri, Jul 6, 2018 | 62.90 | 63.20 | 62.47 | 62.91 | 770 | NYSE | BWXT | Thu, Jul 5, 2018 | 63.20 | 63.30 | 62.38 | 62.95 | 769 | NYSE | BWXT | Tue, Jul 3, 2018 | 62.78 | 63.53 | 62.67 | 62.99 | 768 | NYSE | BWXT | Mon, Jul 2, 2018 | 61.92 | 62.53 | 61.67 | 62.36 | 767 | NYSE | BWXT | Fri, Jun 29, 2018 | 62.20 | 62.76 | 61.97 | 62.32 | 766 | NYSE | BWXT | Thu, Jun 28, 2018 | 61.46 | 62.08 | 60.93 | 61.86 | 765 | NYSE | BWXT | Wed, Jun 27, 2018 | 62.01 | 63.11 | 61.53 | 61.55 | 764 | NYSE | BWXT | Tue, Jun 26, 2018 | 61.96 | 62.56 | 61.69 | 62.20 | 763 | NYSE | BWXT | Mon, Jun 25, 2018 | 62.04 | 62.09 | 61.36 | 61.87 | 762 | NYSE | BWXT | Fri, Jun 22, 2018 | 63.00 | 63.03 | 61.86 | 62.29 | 761 | NYSE | BWXT | Thu, Jun 21, 2018 | 63.15 | 63.32 | 62.44 | 62.64 | 760 | NYSE | BWXT | Wed, Jun 20, 2018 | 63.08 | 63.38 | 62.41 | 63.07 | 759 | NYSE | BWXT | Tue, Jun 19, 2018 | 64.44 | 64.56 | 62.80 | 62.95 | 758 | NYSE | BWXT | Mon, Jun 18, 2018 | 65.27 | 65.45 | 64.75 | 65.08 | 757 | NYSE | BWXT | Fri, Jun 15, 2018 | 65.57 | 65.92 | 65.25 | 65.39 | 756 | NYSE | BWXT | Thu, Jun 14, 2018 | 66.68 | 66.77 | 65.73 | 65.91 | 755 | NYSE | BWXT | Wed, Jun 13, 2018 | 66.73 | 66.99 | 66.07 | 66.47 | 754 | NYSE | BWXT | Tue, Jun 12, 2018 | 67.56 | 67.60 | 66.71 | 66.79 | 753 | NYSE | BWXT | Mon, Jun 11, 2018 | 67.29 | 68.03 | 67.13 | 67.57 | 752 | NYSE | BWXT | Fri, Jun 8, 2018 | 66.55 | 67.36 | 66.39 | 67.36 | 751 | NYSE | BWXT | Thu, Jun 7, 2018 | 67.46 | 67.58 | 66.07 | 66.58 | 750 | NYSE | BWXT | Wed, Jun 6, 2018 | 67.45 | 67.77 | 66.70 | 67.39 | 749 | NYSE | BWXT | Tue, Jun 5, 2018 | 66.86 | 67.18 | 66.54 | 67.17 | 748 | NYSE | BWXT | Mon, Jun 4, 2018 | 67.73 | 67.83 | 66.63 | 66.90 | 747 | NYSE | BWXT | Fri, Jun 1, 2018 | 67.11 | 67.69 | 67.07 | 67.45 | 746 | NYSE | BWXT | Thu, May 31, 2018 | 67.65 | 67.65 | 66.61 | 66.74 | 745 | NYSE | BWXT | Wed, May 30, 2018 | 67.55 | 67.80 | 66.98 | 67.49 | 744 | NYSE | BWXT | Tue, May 29, 2018 | 67.36 | 67.68 | 66.48 | 67.25 | 743 | NYSE | BWXT | Fri, May 25, 2018 | 67.95 | 68.10 | 67.55 | 67.78 | 742 | NYSE | BWXT | Thu, May 24, 2018 | 67.07 | 68.12 | 65.90 | 68.10 | 741 | NYSE | BWXT | Wed, May 23, 2018 | 67.63 | 68.05 | 67.45 | 68.04 | 740 | NYSE | BWXT | Tue, May 22, 2018 | 68.61 | 68.61 | 67.84 | 67.99 | 739 | NYSE | BWXT | Mon, May 21, 2018 | 68.77 | 69.15 | 68.43 | 68.59 | 738 | NYSE | BWXT | Fri, May 18, 2018 | 68.37 | 68.82 | 68.12 | 68.44 | 737 | NYSE | BWXT | Thu, May 17, 2018 | 67.93 | 68.71 | 67.93 | 68.37 | 736 | NYSE | BWXT | Wed, May 16, 2018 | 67.88 | 68.47 | 67.88 | 68.19 | 735 | NYSE | BWXT | Tue, May 15, 2018 | 67.43 | 67.89 | 67.24 | 67.76 | 734 | NYSE | BWXT | Mon, May 14, 2018 | 67.88 | 68.17 | 67.29 | 67.53 | 733 | NYSE | BWXT | Fri, May 11, 2018 | 67.25 | 67.73 | 67.07 | 67.62 | 732 | NYSE | BWXT | Thu, May 10, 2018 | 66.58 | 67.91 | 66.37 | 67.48 | 731 | NYSE | BWXT | Wed, May 9, 2018 | 66.53 | 66.94 | 66.12 | 66.56 | 730 | NYSE | BWXT | Tue, May 8, 2018 | 67.70 | 67.87 | 65.82 | 66.59 | 729 | NYSE | BWXT | Mon, May 7, 2018 | 68.31 | 69.95 | 67.47 | 67.70 | 728 | NYSE | BWXT | Fri, May 4, 2018 | 66.37 | 67.51 | 66.35 | 66.50 | 727 | NYSE | BWXT | Thu, May 3, 2018 | 66.23 | 66.82 | 65.29 | 66.31 | 726 | NYSE | BWXT | Wed, May 2, 2018 | 66.98 | 67.67 | 66.49 | 66.52 | 725 | NYSE | BWXT | Tue, May 1, 2018 | 67.64 | 67.97 | 65.55 | 66.94 | 724 | NYSE | BWXT | Mon, Apr 30, 2018 | 68.33 | 69.03 | 67.80 | 67.80 | 723 | NYSE | BWXT | Fri, Apr 27, 2018 | 69.23 | 69.23 | 68.09 | 68.31 | 722 | NYSE | BWXT | Thu, Apr 26, 2018 | 69.00 | 69.56 | 68.27 | 69.15 | 721 | NYSE | BWXT | Wed, Apr 25, 2018 | 69.07 | 69.70 | 68.38 | 68.89 | 720 | NYSE | BWXT | Tue, Apr 24, 2018 | 71.15 | 72.18 | 68.45 | 69.29 | 719 | NYSE | BWXT | Mon, Apr 23, 2018 | 71.04 | 71.58 | 70.53 | 70.78 | 718 | NYSE | BWXT | Fri, Apr 20, 2018 | 70.96 | 71.04 | 70.24 | 70.94 | 717 | NYSE | BWXT | Thu, Apr 19, 2018 | 69.92 | 70.99 | 69.70 | 70.61 | 716 | NYSE | BWXT | Wed, Apr 18, 2018 | 69.74 | 70.17 | 69.11 | 69.93 | 715 | NYSE | BWXT | Tue, Apr 17, 2018 | 68.38 | 70.69 | 68.38 | 69.35 | 714 | NYSE | BWXT | Mon, Apr 16, 2018 | 66.98 | 67.60 | 66.70 | 67.53 | 713 | NYSE | BWXT | Fri, Apr 13, 2018 | 66.24 | 66.60 | 65.53 | 66.57 | 712 | NYSE | BWXT | Thu, Apr 12, 2018 | 66.07 | 66.42 | 65.87 | 65.99 | 711 | NYSE | BWXT | Wed, Apr 11, 2018 | 65.10 | 66.13 | 65.03 | 65.86 | 710 | NYSE | BWXT | Tue, Apr 10, 2018 | 65.48 | 65.54 | 64.78 | 65.34 | 709 | NYSE | BWXT | Mon, Apr 9, 2018 | 64.87 | 65.51 | 64.61 | 64.83 | 708 | NYSE | BWXT | Fri, Apr 6, 2018 | 64.80 | 65.33 | 63.94 | 64.59 | 707 | NYSE | BWXT | Thu, Apr 5, 2018 | 64.48 | 65.35 | 64.03 | 65.23 | 706 | NYSE | BWXT | Wed, Apr 4, 2018 | 62.77 | 64.04 | 62.63 | 63.93 | 705 | NYSE | BWXT | Tue, Apr 3, 2018 | 62.66 | 64.05 | 62.38 | 63.72 | 704 | NYSE | BWXT | Mon, Apr 2, 2018 | 63.31 | 63.58 | 61.70 | 62.61 | 703 | NYSE | BWXT | Thu, Mar 29, 2018 | 64.27 | 64.27 | 62.17 | 63.53 | 702 | NYSE | BWXT | Wed, Mar 28, 2018 | 65.45 | 65.80 | 64.21 | 64.50 | 701 | NYSE | BWXT | Tue, Mar 27, 2018 | 67.69 | 67.69 | 65.05 | 65.55 | 700 | NYSE | BWXT | Mon, Mar 26, 2018 | 66.00 | 67.38 | 65.29 | 67.37 | 699 | NYSE | BWXT | Fri, Mar 23, 2018 | 65.28 | 66.79 | 64.91 | 65.28 | 698 | NYSE | BWXT | Thu, Mar 22, 2018 | 65.65 | 66.24 | 65.12 | 65.29 | 697 | NYSE | BWXT | Wed, Mar 21, 2018 | 64.53 | 66.79 | 64.49 | 66.23 | 696 | NYSE | BWXT | Tue, Mar 20, 2018 | 63.44 | 64.43 | 63.44 | 64.32 | 695 | NYSE | BWXT | Mon, Mar 19, 2018 | 63.35 | 63.73 | 62.95 | 63.32 | 694 | NYSE | BWXT | Fri, Mar 16, 2018 | 63.55 | 63.81 | 63.04 | 63.50 | 693 | NYSE | BWXT | Thu, Mar 15, 2018 | 63.81 | 63.81 | 63.00 | 63.37 | 692 | NYSE | BWXT | Wed, Mar 14, 2018 | 64.68 | 64.68 | 63.24 | 63.79 | 691 | NYSE | BWXT | Tue, Mar 13, 2018 | 65.01 | 65.40 | 64.20 | 64.35 | 690 | NYSE | BWXT | Mon, Mar 12, 2018 | 65.64 | 65.82 | 64.39 | 64.61 | 689 | NYSE | BWXT | Fri, Mar 9, 2018 | 64.44 | 65.68 | 63.91 | 65.61 | 688 | NYSE | BWXT | Thu, Mar 8, 2018 | 64.28 | 64.64 | 63.56 | 64.21 | 687 | NYSE | BWXT | Wed, Mar 7, 2018 | 63.36 | 64.10 | 62.98 | 63.97 | 686 | NYSE | BWXT | Tue, Mar 6, 2018 | 64.74 | 64.74 | 63.60 | 63.92 | 685 | NYSE | BWXT | Mon, Mar 5, 2018 | 63.15 | 64.54 | 62.96 | 64.42 | 684 | NYSE | BWXT | Fri, Mar 2, 2018 | 63.32 | 64.00 | 62.74 | 63.77 | 683 | NYSE | BWXT | Thu, Mar 1, 2018 | 63.67 | 63.86 | 62.69 | 63.56 | 682 | NYSE | BWXT | Wed, Feb 28, 2018 | 63.02 | 64.37 | 61.12 | 62.96 | 681 | NYSE | BWXT | Tue, Feb 27, 2018 | 64.85 | 65.38 | 63.26 | 63.29 | 680 | NYSE | BWXT | Mon, Feb 26, 2018 | 64.50 | 64.85 | 64.06 | 64.82 | 679 | NYSE | BWXT | Fri, Feb 23, 2018 | 63.86 | 64.23 | 63.28 | 64.23 | 678 | NYSE | BWXT | Thu, Feb 22, 2018 | 63.97 | 63.97 | 63.08 | 63.55 | 677 | NYSE | BWXT | Wed, Feb 21, 2018 | 63.72 | 64.58 | 63.22 | 63.64 | 676 | NYSE | BWXT | Tue, Feb 20, 2018 | 63.82 | 64.54 | 63.49 | 63.64 | 675 | NYSE | BWXT | Fri, Feb 16, 2018 | 64.10 | 65.06 | 63.53 | 64.12 | 674 | NYSE | BWXT | Thu, Feb 15, 2018 | 63.87 | 64.52 | 63.61 | 64.31 | 673 | NYSE | BWXT | Wed, Feb 14, 2018 | 61.62 | 63.48 | 61.45 | 63.47 | 672 | NYSE | BWXT | Tue, Feb 13, 2018 | 61.60 | 62.15 | 61.43 | 61.91 | 671 | NYSE | BWXT | Mon, Feb 12, 2018 | 61.27 | 62.21 | 60.56 | 61.89 | 670 | NYSE | BWXT | Fri, Feb 9, 2018 | 60.36 | 61.26 | 59.10 | 60.89 | 669 | NYSE | BWXT | Thu, Feb 8, 2018 | 61.84 | 62.09 | 59.82 | 59.82 | 668 | NYSE | BWXT | Wed, Feb 7, 2018 | 61.55 | 63.32 | 61.44 | 61.70 | 667 | NYSE | BWXT | Tue, Feb 6, 2018 | 59.30 | 62.06 | 57.14 | 61.71 | 666 | NYSE | BWXT | Mon, Feb 5, 2018 | 63.10 | 64.11 | 60.59 | 60.70 | 665 | NYSE | BWXT | Fri, Feb 2, 2018 | 64.23 | 64.23 | 63.38 | 63.76 | 664 | NYSE | BWXT | Thu, Feb 1, 2018 | 63.43 | 64.83 | 63.39 | 64.49 | 663 | NYSE | BWXT | Wed, Jan 31, 2018 | 64.37 | 64.49 | 63.16 | 63.44 | 662 | NYSE | BWXT | Tue, Jan 30, 2018 | 64.47 | 64.47 | 63.35 | 63.99 | 661 | NYSE | BWXT | Mon, Jan 29, 2018 | 64.48 | 64.92 | 64.24 | 64.49 | 660 | NYSE | BWXT | Fri, Jan 26, 2018 | 64.14 | 64.78 | 63.68 | 64.65 | 659 | NYSE | BWXT | Thu, Jan 25, 2018 | 63.85 | 64.10 | 63.09 | 64.02 | 658 | NYSE | BWXT | Wed, Jan 24, 2018 | 63.85 | 63.98 | 62.86 | 63.52 | 657 | NYSE | BWXT | Tue, Jan 23, 2018 | 63.55 | 64.05 | 63.41 | 63.73 | 656 | NYSE | BWXT | Mon, Jan 22, 2018 | 63.97 | 63.97 | 62.90 | 63.59 | 655 | NYSE | BWXT | Fri, Jan 19, 2018 | 63.98 | 64.39 | 63.32 | 63.96 | 654 | NYSE | BWXT | Thu, Jan 18, 2018 | 63.31 | 63.50 | 62.61 | 63.36 | 653 | NYSE | BWXT | Wed, Jan 17, 2018 | 62.00 | 63.12 | 62.00 | 62.85 | 652 | NYSE | BWXT | Tue, Jan 16, 2018 | 62.98 | 63.26 | 61.38 | 61.65 | 651 | NYSE | BWXT | Fri, Jan 12, 2018 | 62.60 | 63.12 | 62.39 | 62.89 | 650 | NYSE | BWXT | Thu, Jan 11, 2018 | 61.55 | 62.46 | 61.52 | 62.23 | 649 | NYSE | BWXT | Wed, Jan 10, 2018 | 61.79 | 62.07 | 61.14 | 61.23 | 648 | NYSE | BWXT | Tue, Jan 9, 2018 | 62.02 | 62.32 | 61.31 | 61.37 | 647 | NYSE | BWXT | Mon, Jan 8, 2018 | 61.40 | 62.12 | 61.20 | 61.98 | 646 | NYSE | BWXT | Fri, Jan 5, 2018 | 61.34 | 61.53 | 60.98 | 61.44 | 645 | NYSE | BWXT | Thu, Jan 4, 2018 | 61.17 | 61.50 | 60.88 | 61.06 | 644 | NYSE | BWXT | Wed, Jan 3, 2018 | 60.64 | 61.21 | 60.25 | 61.06 | 643 | NYSE | BWXT | Tue, Jan 2, 2018 | 60.71 | 61.14 | 60.11 | 60.53 | 642 | NYSE | BWXT | Fri, Dec 29, 2017 | 60.95 | 61.28 | 60.33 | 60.49 | 641 | NYSE | BWXT | Thu, Dec 28, 2017 | 60.75 | 60.95 | 60.35 | 60.90 | 640 | NYSE | BWXT | Wed, Dec 27, 2017 | 60.21 | 61.00 | 60.15 | 60.57 | 639 | NYSE | BWXT | Tue, Dec 26, 2017 | 60.72 | 60.95 | 60.13 | 60.21 | 638 | NYSE | BWXT | Fri, Dec 22, 2017 | 60.85 | 60.94 | 60.53 | 60.83 | 637 | NYSE | BWXT | Thu, Dec 21, 2017 | 61.16 | 61.36 | 60.57 | 60.67 | 636 | NYSE | BWXT | Wed, Dec 20, 2017 | 61.19 | 61.25 | 60.50 | 61.02 | 635 | NYSE | BWXT | Tue, Dec 19, 2017 | 61.26 | 61.67 | 60.83 | 61.04 | 634 | NYSE | BWXT | Mon, Dec 18, 2017 | 61.24 | 61.46 | 60.93 | 61.04 | 633 | NYSE | BWXT | Fri, Dec 15, 2017 | 60.51 | 61.50 | 60.31 | 60.91 | 632 | NYSE | BWXT | Thu, Dec 14, 2017 | 60.57 | 60.70 | 59.79 | 59.95 | 631 | NYSE | BWXT | Wed, Dec 13, 2017 | 60.82 | 60.88 | 60.42 | 60.57 | 630 | NYSE | BWXT | Tue, Dec 12, 2017 | 60.98 | 61.17 | 60.62 | 60.82 | 629 | NYSE | BWXT | Mon, Dec 11, 2017 | 61.88 | 61.88 | 60.80 | 60.96 | 628 | NYSE | BWXT | Fri, Dec 8, 2017 | 61.97 | 61.99 | 61.38 | 61.98 | 627 | NYSE | BWXT | Thu, Dec 7, 2017 | 61.28 | 61.89 | 61.10 | 61.76 | 626 | NYSE | BWXT | Wed, Dec 6, 2017 | 61.45 | 61.76 | 60.97 | 61.29 | 625 | NYSE | BWXT | Tue, Dec 5, 2017 | 61.76 | 62.35 | 61.39 | 61.51 | 624 | NYSE | BWXT | Mon, Dec 4, 2017 | 62.33 | 62.85 | 61.73 | 61.76 | 623 | NYSE | BWXT | Fri, Dec 1, 2017 | 62.18 | 62.47 | 61.09 | 61.88 | 622 | NYSE | BWXT | Thu, Nov 30, 2017 | 61.31 | 62.49 | 60.57 | 62.45 | 621 | NYSE | BWXT | Wed, Nov 29, 2017 | 61.35 | 61.37 | 60.60 | 60.96 | 620 | NYSE | BWXT | Tue, Nov 28, 2017 | 60.49 | 61.36 | 60.25 | 61.33 | 619 | NYSE | BWXT | Mon, Nov 27, 2017 | 61.04 | 61.04 | 59.93 | 60.28 | 618 | NYSE | BWXT | Fri, Nov 24, 2017 | 61.24 | 61.30 | 60.80 | 61.05 | 617 | NYSE | BWXT | Wed, Nov 22, 2017 | 60.76 | 61.31 | 60.38 | 61.04 | 616 | NYSE | BWXT | Tue, Nov 21, 2017 | 60.13 | 60.82 | 59.95 | 60.80 | 615 | NYSE | BWXT | Mon, Nov 20, 2017 | 59.95 | 60.47 | 59.84 | 60.11 | 614 | NYSE | BWXT | Fri, Nov 17, 2017 | 59.72 | 60.17 | 59.49 | 59.92 | 613 | NYSE | BWXT | Thu, Nov 16, 2017 | 59.95 | 60.64 | 59.85 | 59.88 | 612 | NYSE | BWXT | Wed, Nov 15, 2017 | 60.51 | 60.82 | 59.70 | 59.88 | 611 | NYSE | BWXT | Tue, Nov 14, 2017 | 60.16 | 60.92 | 59.94 | 60.84 | 610 | NYSE | BWXT | Mon, Nov 13, 2017 | 60.41 | 60.64 | 59.96 | 60.58 | 609 | NYSE | BWXT | Fri, Nov 10, 2017 | 59.93 | 60.62 | 59.66 | 60.50 | 608 | NYSE | BWXT | Thu, Nov 9, 2017 | 60.55 | 61.15 | 59.87 | 60.19 | 607 | NYSE | BWXT | Wed, Nov 8, 2017 | 60.03 | 61.24 | 60.03 | 60.53 | 606 | NYSE | BWXT | Tue, Nov 7, 2017 | 59.20 | 60.14 | 57.32 | 60.04 | 605 | NYSE | BWXT | Mon, Nov 6, 2017 | 60.90 | 61.37 | 60.73 | 61.03 | 604 | NYSE | BWXT | Fri, Nov 3, 2017 | 61.23 | 61.55 | 60.86 | 61.03 | 603 | NYSE | BWXT | Thu, Nov 2, 2017 | 60.34 | 61.55 | 60.12 | 61.35 | 602 | NYSE | BWXT | Wed, Nov 1, 2017 | 60.16 | 60.55 | 59.98 | 60.36 | 601 | NYSE | BWXT | Tue, Oct 31, 2017 | 60.26 | 60.61 | 59.83 | 59.92 | 600 | NYSE | BWXT | Mon, Oct 30, 2017 | 60.19 | 60.30 | 59.82 | 60.26 | 599 | NYSE | BWXT | Fri, Oct 27, 2017 | 60.13 | 60.32 | 59.50 | 60.03 | 598 | NYSE | BWXT | Thu, Oct 26, 2017 | 60.83 | 60.83 | 59.57 | 60.21 | 597 | NYSE | BWXT | Wed, Oct 25, 2017 | 61.40 | 61.45 | 60.57 | 60.58 | 596 | NYSE | BWXT | Tue, Oct 24, 2017 | 60.66 | 61.88 | 60.54 | 61.81 | 595 | NYSE | BWXT | Mon, Oct 23, 2017 | 59.90 | 60.12 | 59.76 | 60.12 | 594 | NYSE | BWXT | Fri, Oct 20, 2017 | 59.42 | 59.96 | 59.09 | 59.86 | 593 | NYSE | BWXT | Thu, Oct 19, 2017 | 59.18 | 59.33 | 58.56 | 59.18 | 592 | NYSE | BWXT | Wed, Oct 18, 2017 | 59.56 | 59.57 | 59.16 | 59.33 | 591 | NYSE | BWXT | Tue, Oct 17, 2017 | 59.53 | 59.60 | 59.30 | 59.43 | 590 | NYSE | BWXT | Mon, Oct 16, 2017 | 59.45 | 59.55 | 59.11 | 59.55 | 589 | NYSE | BWXT | Fri, Oct 13, 2017 | 59.17 | 59.55 | 58.97 | 59.19 | 588 | NYSE | BWXT | Thu, Oct 12, 2017 | 58.86 | 59.20 | 58.86 | 58.96 | 587 | NYSE | BWXT | Wed, Oct 11, 2017 | 59.00 | 59.02 | 58.53 | 58.97 | 586 | NYSE | BWXT | Tue, Oct 10, 2017 | 59.47 | 59.56 | 58.64 | 59.04 | 585 | NYSE | BWXT | Mon, Oct 9, 2017 | 59.60 | 59.80 | 59.01 | 59.33 | 584 | NYSE | BWXT | Fri, Oct 6, 2017 | 58.81 | 59.41 | 58.68 | 59.41 | 583 | NYSE | BWXT | Thu, Oct 5, 2017 | 57.14 | 59.07 | 57.14 | 59.03 | 582 | NYSE | BWXT | Wed, Oct 4, 2017 | 57.01 | 57.37 | 56.58 | 56.88 | 581 | NYSE | BWXT | Tue, Oct 3, 2017 | 57.43 | 57.70 | 56.95 | 57.04 | 580 | NYSE | BWXT | Mon, Oct 2, 2017 | 56.43 | 57.46 | 56.22 | 57.29 | 579 | NYSE | BWXT | Fri, Sep 29, 2017 | 56.05 | 56.25 | 55.74 | 56.02 | 578 | NYSE | BWXT | Thu, Sep 28, 2017 | 56.10 | 56.39 | 55.76 | 56.06 | 577 | NYSE | BWXT | Wed, Sep 27, 2017 | 56.60 | 57.45 | 56.23 | 56.31 | 576 | NYSE | BWXT | Tue, Sep 26, 2017 | 56.18 | 56.47 | 56.01 | 56.37 | 575 | NYSE | BWXT | Mon, Sep 25, 2017 | 56.09 | 56.29 | 55.55 | 56.09 | 574 | NYSE | BWXT | Fri, Sep 22, 2017 | 54.80 | 56.37 | 54.80 | 56.24 | 573 | NYSE | BWXT | Thu, Sep 21, 2017 | 54.72 | 54.82 | 54.36 | 54.73 | 572 | NYSE | BWXT | Wed, Sep 20, 2017 | 54.64 | 54.99 | 54.45 | 54.69 | 571 | NYSE | BWXT | Tue, Sep 19, 2017 | 54.14 | 54.56 | 54.11 | 54.53 | 570 | NYSE | BWXT | Mon, Sep 18, 2017 | 53.56 | 54.29 | 53.47 | 54.20 | 569 | NYSE | BWXT | Fri, Sep 15, 2017 | 53.34 | 53.62 | 53.11 | 53.44 | 568 | NYSE | BWXT | Thu, Sep 14, 2017 | 53.76 | 53.76 | 53.24 | 53.29 | 567 | NYSE | BWXT | Wed, Sep 13, 2017 | 54.17 | 54.17 | 53.76 | 53.84 | 566 | NYSE | BWXT | Tue, Sep 12, 2017 | 54.73 | 54.83 | 54.22 | 54.31 | 565 | NYSE | BWXT | Mon, Sep 11, 2017 | 54.05 | 54.64 | 53.93 | 54.63 | 564 | NYSE | BWXT | Fri, Sep 8, 2017 | 53.98 | 53.98 | 53.30 | 53.80 | 563 | NYSE | BWXT | Thu, Sep 7, 2017 | 53.86 | 54.01 | 53.58 | 53.98 | 562 | NYSE | BWXT | Wed, Sep 6, 2017 | 54.65 | 54.65 | 53.66 | 53.78 | 561 | NYSE | BWXT | Tue, Sep 5, 2017 | 54.42 | 54.62 | 54.10 | 54.41 | 560 | NYSE | BWXT | Fri, Sep 1, 2017 | 54.78 | 54.80 | 54.42 | 54.59 | 559 | NYSE | BWXT | Thu, Aug 31, 2017 | 54.29 | 54.77 | 54.13 | 54.72 | 558 | NYSE | BWXT | Wed, Aug 30, 2017 | 53.76 | 54.35 | 53.68 | 54.13 | 557 | NYSE | BWXT | Tue, Aug 29, 2017 | 53.46 | 53.86 | 53.26 | 53.80 | 556 | NYSE | BWXT | Mon, Aug 28, 2017 | 53.55 | 53.75 | 53.34 | 53.50 | 555 | NYSE | BWXT | Fri, Aug 25, 2017 | 53.71 | 53.98 | 53.29 | 53.34 | 554 | NYSE | BWXT | Thu, Aug 24, 2017 | 53.39 | 53.63 | 53.14 | 53.47 | 553 | NYSE | BWXT | Wed, Aug 23, 2017 | 53.21 | 53.56 | 53.11 | 53.19 | 552 | NYSE | BWXT | Tue, Aug 22, 2017 | 53.46 | 53.63 | 53.13 | 53.44 | 551 | NYSE | BWXT | Mon, Aug 21, 2017 | 53.36 | 53.51 | 52.94 | 53.31 | 550 | NYSE | BWXT | Fri, Aug 18, 2017 | 53.52 | 53.54 | 53.16 | 53.29 | 549 | NYSE | BWXT | Thu, Aug 17, 2017 | 53.71 | 53.94 | 53.55 | 53.64 | 548 | NYSE | BWXT | Wed, Aug 16, 2017 | 54.15 | 54.44 | 53.88 | 53.90 | 547 | NYSE | BWXT | Tue, Aug 15, 2017 | 53.95 | 54.16 | 53.82 | 53.87 | 546 | NYSE | BWXT | Mon, Aug 14, 2017 | 53.90 | 54.23 | 53.81 | 53.94 | 545 | NYSE | BWXT | Fri, Aug 11, 2017 | 53.53 | 54.30 | 53.53 | 53.75 | 544 | NYSE | BWXT | Thu, Aug 10, 2017 | 53.99 | 54.51 | 53.70 | 53.95 | 543 | NYSE | BWXT | Wed, Aug 9, 2017 | 53.84 | 54.53 | 53.48 | 53.99 | 542 | NYSE | BWXT | Tue, Aug 8, 2017 | 52.70 | 54.32 | 52.56 | 53.87 | 541 | NYSE | BWXT | Mon, Aug 7, 2017 | 53.09 | 53.25 | 52.65 | 52.99 | 540 | NYSE | BWXT | Fri, Aug 4, 2017 | 53.21 | 53.28 | 52.82 | 53.06 | 539 | NYSE | BWXT | Thu, Aug 3, 2017 | 53.10 | 53.47 | 52.66 | 52.98 | 538 | NYSE | BWXT | Wed, Aug 2, 2017 | 52.68 | 53.07 | 52.37 | 53.03 | 537 | NYSE | BWXT | Tue, Aug 1, 2017 | 52.92 | 53.02 | 52.30 | 52.75 | 536 | NYSE | BWXT | Mon, Jul 31, 2017 | 53.10 | 53.60 | 52.51 | 52.68 | 535 | NYSE | BWXT | Fri, Jul 28, 2017 | 52.80 | 53.18 | 52.48 | 52.97 | 534 | NYSE | BWXT | Thu, Jul 27, 2017 | 52.86 | 53.07 | 52.48 | 52.83 | 533 | NYSE | BWXT | Wed, Jul 26, 2017 | 52.85 | 52.94 | 52.38 | 52.70 | 532 | NYSE | BWXT | Tue, Jul 25, 2017 | 52.18 | 53.06 | 52.07 | 52.83 | 531 | NYSE | BWXT | Mon, Jul 24, 2017 | 51.60 | 52.03 | 51.45 | 51.96 | 530 | NYSE | BWXT | Fri, Jul 21, 2017 | 51.31 | 51.64 | 50.79 | 51.59 | 529 | NYSE | BWXT | Thu, Jul 20, 2017 | 51.08 | 51.29 | 50.87 | 51.19 | 528 | NYSE | BWXT | Wed, Jul 19, 2017 | 50.54 | 51.16 | 50.35 | 50.99 | 527 | NYSE | BWXT | Tue, Jul 18, 2017 | 50.62 | 50.73 | 50.41 | 50.49 | 526 | NYSE | BWXT | Mon, Jul 17, 2017 | 50.38 | 50.76 | 50.18 | 50.65 | 525 | NYSE | BWXT | Fri, Jul 14, 2017 | 50.22 | 50.70 | 50.13 | 50.40 | 524 | NYSE | BWXT | Thu, Jul 13, 2017 | 49.96 | 50.22 | 49.87 | 50.20 | 523 | NYSE | BWXT | Wed, Jul 12, 2017 | 49.69 | 50.11 | 49.69 | 49.95 | 522 | NYSE | BWXT | Tue, Jul 11, 2017 | 49.19 | 49.50 | 48.91 | 49.40 | 521 | NYSE | BWXT | Mon, Jul 10, 2017 | 48.94 | 49.46 | 48.79 | 49.20 | 520 | NYSE | BWXT | Fri, Jul 7, 2017 | 48.93 | 49.16 | 48.60 | 49.08 | 519 | NYSE | BWXT | Thu, Jul 6, 2017 | 48.79 | 49.09 | 48.48 | 48.80 | 518 | NYSE | BWXT | Wed, Jul 5, 2017 | 48.58 | 49.07 | 48.45 | 48.97 | 517 | NYSE | BWXT | Mon, Jul 3, 2017 | 48.85 | 49.15 | 48.48 | 48.60 | 516 | NYSE | BWXT | Fri, Jun 30, 2017 | 47.96 | 49.10 | 47.72 | 48.75 | 515 | NYSE | BWXT | Thu, Jun 29, 2017 | 48.10 | 48.15 | 47.26 | 47.72 | 514 | NYSE | BWXT | Wed, Jun 28, 2017 | 46.96 | 48.14 | 46.91 | 48.09 | 513 | NYSE | BWXT | Tue, Jun 27, 2017 | 46.52 | 46.87 | 46.39 | 46.65 | 512 | NYSE | BWXT | Mon, Jun 26, 2017 | 46.42 | 46.58 | 46.16 | 46.53 | 511 | NYSE | BWXT | Fri, Jun 23, 2017 | 46.23 | 46.43 | 46.01 | 46.34 | 510 | NYSE | BWXT | Thu, Jun 22, 2017 | 46.33 | 46.35 | 45.79 | 46.35 | 509 | NYSE | BWXT | Wed, Jun 21, 2017 | 47.03 | 47.07 | 46.33 | 46.39 | 508 | NYSE | BWXT | Tue, Jun 20, 2017 | 48.03 | 48.06 | 46.90 | 46.92 | 507 | NYSE | BWXT | Mon, Jun 19, 2017 | 47.91 | 48.25 | 47.59 | 48.20 | 506 | NYSE | BWXT | Fri, Jun 16, 2017 | 48.44 | 48.50 | 47.63 | 47.67 | 505 | NYSE | BWXT | Thu, Jun 15, 2017 | 48.09 | 48.58 | 48.09 | 48.36 | 504 | NYSE | BWXT | Wed, Jun 14, 2017 | 48.17 | 48.53 | 48.13 | 48.49 | 503 | NYSE | BWXT | Tue, Jun 13, 2017 | 47.20 | 48.06 | 47.13 | 47.99 | 502 | NYSE | BWXT | Mon, Jun 12, 2017 | 47.60 | 47.75 | 46.09 | 47.08 | 501 | NYSE | BWXT | Fri, Jun 9, 2017 | 47.90 | 48.52 | 47.67 | 47.92 | 500 | NYSE | BWXT | Thu, Jun 8, 2017 | 48.00 | 48.43 | 47.91 | 48.09 | 499 | NYSE | BWXT | Wed, Jun 7, 2017 | 48.54 | 48.91 | 48.25 | 48.30 | 498 | NYSE | BWXT | Tue, Jun 6, 2017 | 48.58 | 48.92 | 48.28 | 48.31 | 497 | NYSE | BWXT | Mon, Jun 5, 2017 | 49.22 | 49.60 | 48.67 | 48.78 | 496 | NYSE | BWXT | Fri, Jun 2, 2017 | 48.98 | 49.33 | 48.66 | 49.19 | 495 | NYSE | BWXT | Thu, Jun 1, 2017 | 48.68 | 49.06 | 48.50 | 48.86 | 494 | NYSE | BWXT | Wed, May 31, 2017 | 48.12 | 48.63 | 47.91 | 48.60 | 493 | NYSE | BWXT | Tue, May 30, 2017 | 48.59 | 48.95 | 48.08 | 48.20 | 492 | NYSE | BWXT | Fri, May 26, 2017 | 48.64 | 48.83 | 48.56 | 48.59 | 491 | NYSE | BWXT | Thu, May 25, 2017 | 48.55 | 48.78 | 48.36 | 48.59 | 490 | NYSE | BWXT | Wed, May 24, 2017 | 48.36 | 48.55 | 47.92 | 48.27 | 489 | NYSE | BWXT | Tue, May 23, 2017 | 48.40 | 48.51 | 47.83 | 48.26 | 488 | NYSE | BWXT | Mon, May 22, 2017 | 48.63 | 48.70 | 48.01 | 48.41 | 487 | NYSE | BWXT | Fri, May 19, 2017 | 48.06 | 48.33 | 47.85 | 48.32 | 486 | NYSE | BWXT | Thu, May 18, 2017 | 48.50 | 48.52 | 47.36 | 47.88 | 485 | NYSE | BWXT | Wed, May 17, 2017 | 48.85 | 49.21 | 48.46 | 48.59 | 484 | NYSE | BWXT | Tue, May 16, 2017 | 49.94 | 49.94 | 49.32 | 49.60 | 483 | NYSE | BWXT | Mon, May 15, 2017 | 49.50 | 50.13 | 49.50 | 49.83 | 482 | NYSE | BWXT | Fri, May 12, 2017 | 49.62 | 49.73 | 49.16 | 49.44 | 481 | NYSE | BWXT | Thu, May 11, 2017 | 50.15 | 50.15 | 49.57 | 49.78 | 480 | NYSE | BWXT | Wed, May 10, 2017 | 49.55 | 50.66 | 49.48 | 50.26 | 479 | NYSE | BWXT | Tue, May 9, 2017 | 49.73 | 49.84 | 49.41 | 49.60 | 478 | NYSE | BWXT | Mon, May 8, 2017 | 50.08 | 50.69 | 49.56 | 49.83 | 477 | NYSE | BWXT | Fri, May 5, 2017 | 50.07 | 50.85 | 49.92 | 50.71 | 476 | NYSE | BWXT | Thu, May 4, 2017 | 49.70 | 50.26 | 49.50 | 50.07 | 475 | NYSE | BWXT | Wed, May 3, 2017 | 49.53 | 50.00 | 48.81 | 49.70 | 474 | NYSE | BWXT | Tue, May 2, 2017 | 50.51 | 51.00 | 47.78 | 49.53 | 473 | NYSE | BWXT | Mon, May 1, 2017 | 49.54 | 49.67 | 48.83 | 49.42 | 472 | NYSE | BWXT | Fri, Apr 28, 2017 | 49.49 | 49.54 | 49.03 | 49.17 | 471 | NYSE | BWXT | Thu, Apr 27, 2017 | 49.59 | 49.79 | 49.32 | 49.63 | 470 | NYSE | BWXT | Wed, Apr 26, 2017 | 50.00 | 50.01 | 49.51 | 49.51 | 469 | NYSE | BWXT | Tue, Apr 25, 2017 | 49.79 | 50.21 | 49.48 | 49.96 | 468 | NYSE | BWXT | Mon, Apr 24, 2017 | 49.00 | 49.65 | 48.97 | 49.55 | 467 | NYSE | BWXT | Fri, Apr 21, 2017 | 48.88 | 48.94 | 48.40 | 48.55 | 466 | NYSE | BWXT | Thu, Apr 20, 2017 | 48.20 | 48.77 | 48.03 | 48.72 | 465 | NYSE | BWXT | Wed, Apr 19, 2017 | 48.33 | 48.39 | 47.74 | 48.02 | 464 | NYSE | BWXT | Tue, Apr 18, 2017 | 48.10 | 48.28 | 47.95 | 48.25 | 463 | NYSE | BWXT | Mon, Apr 17, 2017 | 47.90 | 48.34 | 47.81 | 48.29 | 462 | NYSE | BWXT | Thu, Apr 13, 2017 | 48.11 | 48.38 | 47.71 | 47.78 | 461 | NYSE | BWXT | Wed, Apr 12, 2017 | 48.36 | 48.40 | 47.68 | 47.88 | 460 | NYSE | BWXT | Tue, Apr 11, 2017 | 48.14 | 48.58 | 47.90 | 48.50 | 459 | NYSE | BWXT | Mon, Apr 10, 2017 | 48.05 | 48.29 | 47.92 | 48.19 | 458 | NYSE | BWXT | Fri, Apr 7, 2017 | 48.25 | 48.25 | 47.70 | 48.08 | 457 | NYSE | BWXT | Thu, Apr 6, 2017 | 47.63 | 48.19 | 47.46 | 47.95 | 456 | NYSE | BWXT | Wed, Apr 5, 2017 | 47.69 | 48.36 | 47.42 | 47.60 | 455 | NYSE | BWXT | Tue, Apr 4, 2017 | 47.07 | 47.61 | 47.07 | 47.44 | 454 | NYSE | BWXT | Mon, Apr 3, 2017 | 47.68 | 47.93 | 47.05 | 47.20 | 453 | NYSE | BWXT | Fri, Mar 31, 2017 | 47.92 | 48.22 | 47.60 | 47.60 | 452 | NYSE | BWXT | Thu, Mar 30, 2017 | 47.53 | 48.18 | 47.53 | 48.10 | 451 | NYSE | BWXT | Wed, Mar 29, 2017 | 47.59 | 47.74 | 47.46 | 47.54 | 450 | NYSE | BWXT | Tue, Mar 28, 2017 | 47.19 | 47.83 | 47.11 | 47.64 | 449 | NYSE | BWXT | Mon, Mar 27, 2017 | 47.06 | 47.31 | 46.57 | 47.25 | 448 | NYSE | BWXT | Fri, Mar 24, 2017 | 47.85 | 48.04 | 47.52 | 47.52 | 447 | NYSE | BWXT | Thu, Mar 23, 2017 | 47.76 | 48.06 | 47.54 | 47.90 | 446 | NYSE | BWXT | Wed, Mar 22, 2017 | 47.11 | 47.85 | 47.11 | 47.74 | 445 | NYSE | BWXT | Tue, Mar 21, 2017 | 47.70 | 49.11 | 47.12 | 47.14 | 444 | NYSE | BWXT | Mon, Mar 20, 2017 | 46.98 | 47.27 | 46.77 | 46.85 | 443 | NYSE | BWXT | Fri, Mar 17, 2017 | 46.89 | 47.26 | 46.69 | 47.00 | 442 | NYSE | BWXT | Thu, Mar 16, 2017 | 47.08 | 47.08 | 46.64 | 46.73 | 441 | NYSE | BWXT | Wed, Mar 15, 2017 | 46.49 | 47.19 | 46.47 | 46.90 | 440 | NYSE | BWXT | Tue, Mar 14, 2017 | 46.26 | 46.46 | 46.00 | 46.43 | 439 | NYSE | BWXT | Mon, Mar 13, 2017 | 46.09 | 46.53 | 46.01 | 46.43 | 438 | NYSE | BWXT | Fri, Mar 10, 2017 | 46.49 | 46.97 | 45.96 | 46.12 | 437 | NYSE | BWXT | Thu, Mar 9, 2017 | 45.94 | 46.35 | 45.56 | 46.34 | 436 | NYSE | BWXT | Wed, Mar 8, 2017 | 46.91 | 47.13 | 45.94 | 46.02 | 435 | NYSE | BWXT | Tue, Mar 7, 2017 | 47.47 | 47.64 | 46.99 | 47.05 | 434 | NYSE | BWXT | Mon, Mar 6, 2017 | 47.48 | 47.71 | 47.03 | 47.67 | 433 | NYSE | BWXT | Fri, Mar 3, 2017 | 47.35 | 48.29 | 47.30 | 47.79 | 432 | NYSE | BWXT | Thu, Mar 2, 2017 | 47.85 | 48.32 | 47.34 | 47.40 | 431 | NYSE | BWXT | Wed, Mar 1, 2017 | 47.07 | 48.05 | 46.84 | 48.01 | 430 | NYSE | BWXT | Tue, Feb 28, 2017 | 44.50 | 48.36 | 44.50 | 46.44 | 429 | NYSE | BWXT | Mon, Feb 27, 2017 | 42.28 | 43.26 | 42.27 | 42.75 | 428 | NYSE | BWXT | Fri, Feb 24, 2017 | 42.22 | 42.49 | 41.98 | 42.40 | 427 | NYSE | BWXT | Thu, Feb 23, 2017 | 42.56 | 42.73 | 41.99 | 42.41 | 426 | NYSE | BWXT | Wed, Feb 22, 2017 | 42.39 | 42.71 | 42.22 | 42.49 | 425 | NYSE | BWXT | Tue, Feb 21, 2017 | 42.23 | 42.71 | 42.07 | 42.46 | 424 | NYSE | BWXT | Fri, Feb 17, 2017 | 42.43 | 42.44 | 41.90 | 42.24 | 423 | NYSE | BWXT | Thu, Feb 16, 2017 | 42.42 | 42.60 | 42.05 | 42.43 | 422 | NYSE | BWXT | Wed, Feb 15, 2017 | 42.00 | 42.41 | 41.98 | 42.38 | 421 | NYSE | BWXT | Tue, Feb 14, 2017 | 42.19 | 42.23 | 41.91 | 42.11 | 420 | NYSE | BWXT | Mon, Feb 13, 2017 | 42.24 | 42.79 | 42.10 | 42.29 | 419 | NYSE | BWXT | Fri, Feb 10, 2017 | 42.14 | 42.14 | 41.69 | 41.97 | 418 | NYSE | BWXT | Thu, Feb 9, 2017 | 41.77 | 42.20 | 41.76 | 41.90 | 417 | NYSE | BWXT | Wed, Feb 8, 2017 | 41.47 | 41.81 | 41.38 | 41.77 | 416 | NYSE | BWXT | Tue, Feb 7, 2017 | 41.75 | 41.85 | 41.56 | 41.64 | 415 | NYSE | BWXT | Mon, Feb 6, 2017 | 41.75 | 41.82 | 41.55 | 41.73 | 414 | NYSE | BWXT | Fri, Feb 3, 2017 | 41.62 | 41.83 | 41.55 | 41.72 | 413 | NYSE | BWXT | Thu, Feb 2, 2017 | 41.41 | 41.66 | 41.38 | 41.52 | 412 | NYSE | BWXT | Wed, Feb 1, 2017 | 41.66 | 41.79 | 41.34 | 41.57 | 411 | NYSE | BWXT | Tue, Jan 31, 2017 | 41.65 | 41.74 | 41.09 | 41.49 | 410 | NYSE | BWXT | Mon, Jan 30, 2017 | 41.65 | 41.92 | 41.37 | 41.85 | 409 | NYSE | BWXT | Fri, Jan 27, 2017 | 41.71 | 41.94 | 41.65 | 41.88 | 408 | NYSE | BWXT | Thu, Jan 26, 2017 | 41.97 | 42.04 | 41.67 | 41.74 | 407 | NYSE | BWXT | Wed, Jan 25, 2017 | 42.15 | 42.43 | 41.88 | 41.94 | 406 | NYSE | BWXT | Tue, Jan 24, 2017 | 41.46 | 42.09 | 41.31 | 42.04 | 405 | NYSE | BWXT | Mon, Jan 23, 2017 | 41.64 | 41.79 | 41.42 | 41.46 | 404 | NYSE | BWXT | Fri, Jan 20, 2017 | 41.67 | 41.67 | 41.18 | 41.47 | 403 | NYSE | BWXT | Thu, Jan 19, 2017 | 41.09 | 41.63 | 40.94 | 41.49 | 402 | NYSE | BWXT | Wed, Jan 18, 2017 | 40.54 | 40.78 | 40.22 | 40.67 | 401 | NYSE | BWXT | Tue, Jan 17, 2017 | 40.85 | 40.93 | 40.48 | 40.73 | 400 | NYSE | BWXT | Fri, Jan 13, 2017 | 40.92 | 41.05 | 40.75 | 40.99 | 399 | NYSE | BWXT | Thu, Jan 12, 2017 | 40.92 | 40.92 | 40.45 | 40.85 | 398 | NYSE | BWXT | Wed, Jan 11, 2017 | 39.97 | 40.87 | 39.97 | 40.82 | 397 | NYSE | BWXT | Tue, Jan 10, 2017 | 39.55 | 40.28 | 39.55 | 40.10 | 396 | NYSE | BWXT | Mon, Jan 9, 2017 | 39.62 | 39.68 | 39.32 | 39.58 | 395 | NYSE | BWXT | Fri, Jan 6, 2017 | 39.89 | 40.10 | 39.50 | 39.62 | 394 | NYSE | BWXT | Thu, Jan 5, 2017 | 39.53 | 39.91 | 39.44 | 39.81 | 393 | NYSE | BWXT | Wed, Jan 4, 2017 | 39.44 | 39.53 | 39.03 | 39.41 | 392 | NYSE | BWXT | Tue, Jan 3, 2017 | 39.79 | 40.30 | 39.09 | 39.22 | 391 | NYSE | BWXT | Fri, Dec 30, 2016 | 39.80 | 39.83 | 39.51 | 39.70 | 390 | NYSE | BWXT | Thu, Dec 29, 2016 | 39.63 | 39.89 | 39.47 | 39.73 | 389 | NYSE | BWXT | Wed, Dec 28, 2016 | 40.13 | 40.21 | 39.50 | 39.55 | 388 | NYSE | BWXT | Tue, Dec 27, 2016 | 40.07 | 40.34 | 39.93 | 40.17 | 387 | NYSE | BWXT | Fri, Dec 23, 2016 | 39.85 | 40.27 | 39.66 | 39.79 | 386 | NYSE | BWXT | Thu, Dec 22, 2016 | 39.24 | 40.00 | 39.01 | 39.90 | 385 | NYSE | BWXT | Wed, Dec 21, 2016 | 39.11 | 39.64 | 39.03 | 39.15 | 384 | NYSE | BWXT | Tue, Dec 20, 2016 | 38.68 | 39.11 | 38.50 | 39.09 | 383 | NYSE | BWXT | Mon, Dec 19, 2016 | 38.42 | 38.82 | 37.98 | 38.76 | 382 | NYSE | BWXT | Fri, Dec 16, 2016 | 37.84 | 38.24 | 37.84 | 38.19 | 381 | NYSE | BWXT | Thu, Dec 15, 2016 | 38.28 | 38.38 | 37.63 | 37.89 | 380 | NYSE | BWXT | Wed, Dec 14, 2016 | 38.77 | 39.06 | 38.29 | 38.35 | 379 | NYSE | BWXT | Tue, Dec 13, 2016 | 39.01 | 39.26 | 38.53 | 38.79 | 378 | NYSE | BWXT | Mon, Dec 12, 2016 | 39.00 | 39.06 | 38.72 | 38.89 | 377 | NYSE | BWXT | Fri, Dec 9, 2016 | 38.95 | 39.16 | 38.84 | 39.02 | 376 | NYSE | BWXT | Thu, Dec 8, 2016 | 39.08 | 39.21 | 38.85 | 38.95 | 375 | NYSE | BWXT | Wed, Dec 7, 2016 | 39.41 | 39.50 | 39.02 | 39.20 | 374 | NYSE | BWXT | Tue, Dec 6, 2016 | 39.12 | 39.32 | 38.76 | 39.28 | 373 | NYSE | BWXT | Mon, Dec 5, 2016 | 39.25 | 39.42 | 38.93 | 39.12 | 372 | NYSE | BWXT | Fri, Dec 2, 2016 | 38.85 | 39.46 | 38.81 | 39.19 | 371 | NYSE | BWXT | Thu, Dec 1, 2016 | 39.16 | 39.42 | 38.82 | 38.95 | 370 | NYSE | BWXT | Wed, Nov 30, 2016 | 39.75 | 39.95 | 38.94 | 39.16 | 369 | NYSE | BWXT | Tue, Nov 29, 2016 | 39.76 | 40.00 | 39.46 | 39.54 | 368 | NYSE | BWXT | Mon, Nov 28, 2016 | 40.43 | 40.43 | 39.75 | 39.82 | 367 | NYSE | BWXT | Fri, Nov 25, 2016 | 40.24 | 40.52 | 40.23 | 40.52 | 366 | NYSE | BWXT | Wed, Nov 23, 2016 | 40.13 | 40.31 | 39.95 | 40.15 | 365 | NYSE | BWXT | Tue, Nov 22, 2016 | 39.91 | 40.10 | 39.67 | 40.06 | 364 | NYSE | BWXT | Mon, Nov 21, 2016 | 39.36 | 39.77 | 39.19 | 39.70 | 363 | NYSE | BWXT | Fri, Nov 18, 2016 | 39.43 | 39.78 | 39.22 | 39.28 | 362 | NYSE | BWXT | Thu, Nov 17, 2016 | 40.23 | 40.31 | 39.76 | 39.99 | 361 | NYSE | BWXT | Wed, Nov 16, 2016 | 40.22 | 40.43 | 39.89 | 40.10 | 360 | NYSE | BWXT | Tue, Nov 15, 2016 | 40.00 | 40.48 | 39.99 | 40.37 | 359 | NYSE | BWXT | Mon, Nov 14, 2016 | 39.97 | 40.66 | 39.88 | 40.14 | 358 | NYSE | BWXT | Fri, Nov 11, 2016 | 39.33 | 39.83 | 39.24 | 39.78 | 357 | NYSE | BWXT | Thu, Nov 10, 2016 | 39.66 | 40.01 | 39.06 | 39.39 | 356 | NYSE | BWXT | Wed, Nov 9, 2016 | 36.63 | 39.80 | 36.63 | 39.54 | 355 | NYSE | BWXT | Tue, Nov 8, 2016 | 36.85 | 37.06 | 36.56 | 36.63 | 354 | NYSE | BWXT | Mon, Nov 7, 2016 | 36.96 | 37.18 | 36.73 | 36.88 | 353 | NYSE | BWXT | Fri, Nov 4, 2016 | 36.57 | 36.69 | 36.16 | 36.37 | 352 | NYSE | BWXT | Thu, Nov 3, 2016 | 37.36 | 37.49 | 36.43 | 36.68 | 351 | NYSE | BWXT | Wed, Nov 2, 2016 | 37.67 | 37.67 | 36.96 | 37.34 | 350 | NYSE | BWXT | Tue, Nov 1, 2016 | 38.92 | 38.93 | 36.95 | 37.75 | 349 | NYSE | BWXT | Mon, Oct 31, 2016 | 38.84 | 39.34 | 38.84 | 39.22 | 348 | NYSE | BWXT | Fri, Oct 28, 2016 | 38.68 | 39.34 | 38.68 | 38.89 | 347 | NYSE | BWXT | Thu, Oct 27, 2016 | 38.66 | 38.68 | 38.43 | 38.60 | 346 | NYSE | BWXT | Wed, Oct 26, 2016 | 38.62 | 38.91 | 38.62 | 38.68 | 345 | NYSE | BWXT | Tue, Oct 25, 2016 | 38.79 | 39.02 | 38.68 | 38.75 | 344 | NYSE | BWXT | Mon, Oct 24, 2016 | 38.93 | 39.20 | 38.92 | 39.05 | 343 | NYSE | BWXT | Fri, Oct 21, 2016 | 38.46 | 38.79 | 38.32 | 38.76 | 342 | NYSE | BWXT | Thu, Oct 20, 2016 | 38.77 | 38.88 | 38.42 | 38.70 | 341 | NYSE | BWXT | Wed, Oct 19, 2016 | 38.50 | 39.04 | 38.40 | 38.90 | 340 | NYSE | BWXT | Tue, Oct 18, 2016 | 38.51 | 38.67 | 38.25 | 38.52 | 339 | NYSE | BWXT | Mon, Oct 17, 2016 | 37.68 | 38.45 | 37.68 | 38.36 | 338 | NYSE | BWXT | Fri, Oct 14, 2016 | 38.00 | 38.32 | 37.72 | 37.81 | 337 | NYSE | BWXT | Thu, Oct 13, 2016 | 37.75 | 37.99 | 37.61 | 37.88 | 336 | NYSE | BWXT | Wed, Oct 12, 2016 | 37.75 | 38.25 | 37.63 | 38.01 | 335 | NYSE | BWXT | Tue, Oct 11, 2016 | 38.52 | 38.62 | 37.57 | 37.79 | 334 | NYSE | BWXT | Mon, Oct 10, 2016 | 38.44 | 38.82 | 38.44 | 38.59 | 333 | NYSE | BWXT | Fri, Oct 7, 2016 | 38.34 | 38.46 | 38.07 | 38.35 | 332 | NYSE | BWXT | Thu, Oct 6, 2016 | 38.17 | 38.41 | 38.06 | 38.38 | 331 | NYSE | BWXT | Wed, Oct 5, 2016 | 38.25 | 38.43 | 37.90 | 38.19 | 330 | NYSE | BWXT | Tue, Oct 4, 2016 | 38.26 | 38.46 | 37.97 | 38.11 | 329 | NYSE | BWXT | Mon, Oct 3, 2016 | 38.32 | 38.40 | 38.20 | 38.27 | 328 | NYSE | BWXT | Fri, Sep 30, 2016 | 38.46 | 38.63 | 38.37 | 38.37 | 327 | NYSE | BWXT | Thu, Sep 29, 2016 | 38.78 | 39.04 | 38.22 | 38.39 | 326 | NYSE | BWXT | Wed, Sep 28, 2016 | 38.99 | 39.30 | 38.81 | 39.01 | 325 | NYSE | BWXT | Tue, Sep 27, 2016 | 38.66 | 39.09 | 38.66 | 38.99 | 324 | NYSE | BWXT | Mon, Sep 26, 2016 | 38.83 | 39.10 | 38.69 | 38.76 | 323 | NYSE | BWXT | Fri, Sep 23, 2016 | 39.24 | 39.33 | 38.89 | 38.92 | 322 | NYSE | BWXT | Thu, Sep 22, 2016 | 39.25 | 39.49 | 39.13 | 39.44 | 321 | NYSE | BWXT | Wed, Sep 21, 2016 | 38.44 | 38.95 | 38.43 | 38.93 | 320 | NYSE | BWXT | Tue, Sep 20, 2016 | 38.73 | 38.87 | 38.37 | 38.37 | 319 | NYSE | BWXT | Mon, Sep 19, 2016 | 38.77 | 38.77 | 38.21 | 38.44 | 318 | NYSE | BWXT | Fri, Sep 16, 2016 | 38.65 | 38.81 | 38.26 | 38.42 | 317 | NYSE | BWXT | Thu, Sep 15, 2016 | 37.74 | 38.79 | 37.74 | 38.69 | 316 | NYSE | BWXT | Wed, Sep 14, 2016 | 38.21 | 38.36 | 37.87 | 37.91 | 315 | NYSE | BWXT | Tue, Sep 13, 2016 | 38.83 | 39.22 | 38.10 | 38.10 | 314 | NYSE | BWXT | Mon, Sep 12, 2016 | 38.95 | 39.45 | 38.83 | 39.19 | 313 | NYSE | BWXT | Fri, Sep 9, 2016 | 39.36 | 39.39 | 39.00 | 39.17 | 312 | NYSE | BWXT | Thu, Sep 8, 2016 | 39.10 | 39.70 | 39.03 | 39.66 | 311 | NYSE | BWXT | Wed, Sep 7, 2016 | 39.22 | 39.43 | 38.99 | 39.06 | 310 | NYSE | BWXT | Tue, Sep 6, 2016 | 39.30 | 39.39 | 39.02 | 39.22 | 309 | NYSE | BWXT | Fri, Sep 2, 2016 | 39.22 | 39.36 | 39.14 | 39.30 | 308 | NYSE | BWXT | Thu, Sep 1, 2016 | 38.87 | 39.18 | 38.70 | 39.12 | 307 | NYSE | BWXT | Wed, Aug 31, 2016 | 39.08 | 39.10 | 38.63 | 38.81 | 306 | NYSE | BWXT | Tue, Aug 30, 2016 | 39.24 | 39.34 | 38.90 | 39.06 | 305 | NYSE | BWXT | Mon, Aug 29, 2016 | 39.13 | 39.45 | 39.13 | 39.26 | 304 | NYSE | BWXT | Fri, Aug 26, 2016 | 38.84 | 39.20 | 38.82 | 39.03 | 303 | NYSE | BWXT | Thu, Aug 25, 2016 | 39.10 | 39.10 | 38.74 | 38.89 | 302 | NYSE | BWXT | Wed, Aug 24, 2016 | 39.40 | 39.46 | 39.06 | 39.10 | 301 | NYSE | BWXT | Tue, Aug 23, 2016 | 39.42 | 39.49 | 39.20 | 39.34 | 300 | NYSE | BWXT | Mon, Aug 22, 2016 | 39.35 | 39.40 | 39.03 | 39.17 | 299 | NYSE | BWXT | Fri, Aug 19, 2016 | 39.31 | 39.41 | 39.16 | 39.37 | 298 | NYSE | BWXT | Thu, Aug 18, 2016 | 38.96 | 39.51 | 38.95 | 39.32 | 297 | NYSE | BWXT | Wed, Aug 17, 2016 | 38.20 | 39.01 | 38.09 | 38.90 | 296 | NYSE | BWXT | Tue, Aug 16, 2016 | 38.50 | 38.53 | 38.23 | 38.25 | 295 | NYSE | BWXT | Mon, Aug 15, 2016 | 38.29 | 38.71 | 38.21 | 38.54 | 294 | NYSE | BWXT | Fri, Aug 12, 2016 | 38.35 | 38.51 | 38.10 | 38.37 | 293 | NYSE | BWXT | Thu, Aug 11, 2016 | 37.90 | 38.47 | 37.80 | 38.29 | 292 | NYSE | BWXT | Wed, Aug 10, 2016 | 38.03 | 38.16 | 37.77 | 37.90 | 291 | NYSE | BWXT | Tue, Aug 9, 2016 | 38.05 | 38.61 | 37.61 | 37.92 | 290 | NYSE | BWXT | Mon, Aug 8, 2016 | 37.95 | 38.07 | 37.80 | 37.96 | 289 | NYSE | BWXT | Fri, Aug 5, 2016 | 37.42 | 38.21 | 37.35 | 37.98 | 288 | NYSE | BWXT | Thu, Aug 4, 2016 | 37.20 | 37.48 | 37.17 | 37.35 | 287 | NYSE | BWXT | Wed, Aug 3, 2016 | 36.73 | 37.19 | 36.67 | 37.18 | 286 | NYSE | BWXT | Tue, Aug 2, 2016 | 36.76 | 36.92 | 36.58 | 36.83 | 285 | NYSE | BWXT | Mon, Aug 1, 2016 | 36.81 | 36.92 | 36.70 | 36.88 | 284 | NYSE | BWXT | Fri, Jul 29, 2016 | 36.62 | 36.90 | 36.49 | 36.81 | 283 | NYSE | BWXT | Thu, Jul 28, 2016 | 36.57 | 36.63 | 36.40 | 36.60 | 282 | NYSE | BWXT | Wed, Jul 27, 2016 | 36.50 | 36.60 | 36.26 | 36.55 | 281 | NYSE | BWXT | Tue, Jul 26, 2016 | 36.10 | 36.47 | 36.10 | 36.45 | 280 | NYSE | BWXT | Mon, Jul 25, 2016 | 35.57 | 36.04 | 35.37 | 36.03 | 279 | NYSE | BWXT | Fri, Jul 22, 2016 | 35.74 | 35.97 | 35.34 | 35.61 | 278 | NYSE | BWXT | Thu, Jul 21, 2016 | 36.16 | 36.16 | 35.71 | 35.73 | 277 | NYSE | BWXT | Wed, Jul 20, 2016 | 35.99 | 36.16 | 35.83 | 36.13 | 276 | NYSE | BWXT | Tue, Jul 19, 2016 | 35.93 | 36.14 | 35.87 | 35.99 | 275 | NYSE | BWXT | Mon, Jul 18, 2016 | 36.10 | 36.10 | 35.80 | 35.92 | 274 | NYSE | BWXT | Fri, Jul 15, 2016 | 36.50 | 36.52 | 35.96 | 36.01 | 273 | NYSE | BWXT | Thu, Jul 14, 2016 | 36.48 | 36.53 | 36.03 | 36.33 | 272 | NYSE | BWXT | Wed, Jul 13, 2016 | 36.05 | 36.45 | 36.05 | 36.14 | 271 | NYSE | BWXT | Tue, Jul 12, 2016 | 36.00 | 36.00 | 35.74 | 35.75 | 270 | NYSE | BWXT | Mon, Jul 11, 2016 | 35.76 | 35.91 | 35.75 | 35.76 | 269 | NYSE | BWXT | Fri, Jul 8, 2016 | 35.73 | 35.82 | 35.48 | 35.69 | 268 | NYSE | BWXT | Thu, Jul 7, 2016 | 35.32 | 35.70 | 35.32 | 35.45 | 267 | NYSE | BWXT | Wed, Jul 6, 2016 | 34.85 | 35.39 | 34.75 | 35.30 | 266 | NYSE | BWXT | Tue, Jul 5, 2016 | 35.09 | 35.17 | 34.69 | 34.82 | 265 | NYSE | BWXT | Fri, Jul 1, 2016 | 35.77 | 35.94 | 35.18 | 35.34 | 264 | NYSE | BWXT | Thu, Jun 30, 2016 | 35.34 | 35.79 | 35.29 | 35.77 | 263 | NYSE | BWXT | Wed, Jun 29, 2016 | 35.08 | 35.44 | 35.00 | 35.31 | 262 | NYSE | BWXT | Tue, Jun 28, 2016 | 34.40 | 34.88 | 34.40 | 34.79 | 261 | NYSE | BWXT | Mon, Jun 27, 2016 | 34.74 | 34.80 | 33.85 | 34.16 | 260 | NYSE | BWXT | Fri, Jun 24, 2016 | 35.00 | 35.48 | 35.00 | 35.08 | 259 | NYSE | BWXT | Thu, Jun 23, 2016 | 36.40 | 36.43 | 35.92 | 36.12 | 258 | NYSE | BWXT | Wed, Jun 22, 2016 | 35.89 | 36.22 | 35.79 | 36.15 | 257 | NYSE | BWXT | Tue, Jun 21, 2016 | 35.57 | 35.97 | 35.55 | 35.89 | 256 | NYSE | BWXT | Mon, Jun 20, 2016 | 35.74 | 35.82 | 35.37 | 35.49 | 255 | NYSE | BWXT | Fri, Jun 17, 2016 | 35.07 | 35.36 | 35.07 | 35.31 | 254 | NYSE | BWXT | Thu, Jun 16, 2016 | 34.96 | 35.21 | 34.72 | 35.13 | 253 | NYSE | BWXT | Wed, Jun 15, 2016 | 34.85 | 35.19 | 34.85 | 35.14 | 252 | NYSE | BWXT | Tue, Jun 14, 2016 | 34.94 | 35.18 | 34.70 | 34.93 | 251 | NYSE | BWXT | Mon, Jun 13, 2016 | 35.28 | 35.43 | 35.02 | 35.05 | 250 | NYSE | BWXT | Fri, Jun 10, 2016 | 35.56 | 35.83 | 35.27 | 35.45 | 249 | NYSE | BWXT | Thu, Jun 9, 2016 | 35.59 | 35.96 | 35.50 | 35.93 | 248 | NYSE | BWXT | Wed, Jun 8, 2016 | 36.01 | 36.20 | 35.65 | 35.74 | 247 | NYSE | BWXT | Tue, Jun 7, 2016 | 36.00 | 36.38 | 35.92 | 36.03 | 246 | NYSE | BWXT | Mon, Jun 6, 2016 | 35.75 | 36.10 | 35.65 | 35.90 | 245 | NYSE | BWXT | Fri, Jun 3, 2016 | 35.64 | 35.91 | 35.47 | 35.81 | 244 | NYSE | BWXT | Thu, Jun 2, 2016 | 35.46 | 35.72 | 35.39 | 35.71 | 243 | NYSE | BWXT | Wed, Jun 1, 2016 | 34.91 | 35.66 | 34.91 | 35.65 | 242 | NYSE | BWXT | Tue, May 31, 2016 | 35.14 | 35.33 | 35.11 | 35.17 | 241 | NYSE | BWXT | Fri, May 27, 2016 | 35.07 | 35.17 | 34.95 | 35.11 | 240 | NYSE | BWXT | Thu, May 26, 2016 | 34.85 | 35.19 | 34.83 | 35.07 | 239 | NYSE | BWXT | Wed, May 25, 2016 | 34.94 | 35.50 | 34.72 | 34.85 | 238 | NYSE | BWXT | Tue, May 24, 2016 | 34.71 | 34.99 | 34.53 | 34.91 | 237 | NYSE | BWXT | Mon, May 23, 2016 | 34.85 | 34.99 | 34.35 | 34.58 | 236 | NYSE | BWXT | Fri, May 20, 2016 | 34.36 | 34.95 | 34.14 | 34.86 | 235 | NYSE | BWXT | Thu, May 19, 2016 | 34.15 | 34.28 | 33.91 | 34.17 | 234 | NYSE | BWXT | Wed, May 18, 2016 | 34.07 | 34.42 | 33.83 | 34.29 | 233 | NYSE | BWXT | Tue, May 17, 2016 | 34.58 | 34.70 | 33.94 | 34.14 | 232 | NYSE | BWXT | Mon, May 16, 2016 | 33.93 | 34.68 | 33.74 | 34.55 | 231 | NYSE | BWXT | Fri, May 13, 2016 | 34.46 | 34.54 | 33.71 | 33.83 | 230 | NYSE | BWXT | Thu, May 12, 2016 | 34.19 | 34.57 | 34.06 | 34.46 | 229 | NYSE | BWXT | Wed, May 11, 2016 | 34.08 | 34.60 | 33.91 | 34.13 | 228 | NYSE | BWXT | Tue, May 10, 2016 | 33.30 | 34.20 | 33.22 | 34.16 | 227 | NYSE | BWXT | Mon, May 9, 2016 | 33.16 | 33.55 | 33.00 | 33.37 | 226 | NYSE | BWXT | Fri, May 6, 2016 | 32.81 | 33.08 | 32.70 | 33.05 | 225 | NYSE | BWXT | Thu, May 5, 2016 | 32.87 | 33.07 | 32.58 | 32.78 | 224 | NYSE | BWXT | Wed, May 4, 2016 | 33.62 | 33.72 | 32.74 | 32.86 | 223 | NYSE | BWXT | Tue, May 3, 2016 | 33.89 | 34.89 | 33.50 | 33.70 | 222 | NYSE | BWXT | Mon, May 2, 2016 | 33.37 | 33.42 | 33.14 | 33.28 | 221 | NYSE | BWXT | Fri, Apr 29, 2016 | 33.50 | 33.58 | 33.18 | 33.39 | 220 | NYSE | BWXT | Thu, Apr 28, 2016 | 33.56 | 34.01 | 33.39 | 33.57 | 219 | NYSE | BWXT | Wed, Apr 27, 2016 | 33.07 | 33.83 | 32.97 | 33.78 | 218 | NYSE | BWXT | Tue, Apr 26, 2016 | 32.53 | 33.06 | 32.53 | 33.04 | 217 | NYSE | BWXT | Mon, Apr 25, 2016 | 33.20 | 33.29 | 32.36 | 32.52 | 216 | NYSE | BWXT | Fri, Apr 22, 2016 | 33.28 | 33.42 | 33.13 | 33.32 | 215 | NYSE | BWXT | Thu, Apr 21, 2016 | 33.22 | 33.43 | 33.14 | 33.23 | 214 | NYSE | BWXT | Wed, Apr 20, 2016 | 33.23 | 33.35 | 32.97 | 33.25 | 213 | NYSE | BWXT | Tue, Apr 19, 2016 | 33.24 | 33.37 | 33.09 | 33.17 | 212 | NYSE | BWXT | Mon, Apr 18, 2016 | 32.72 | 33.15 | 32.72 | 33.10 | 211 | NYSE | BWXT | Fri, Apr 15, 2016 | 32.94 | 33.01 | 32.87 | 32.94 | 210 | NYSE | BWXT | Thu, Apr 14, 2016 | 33.14 | 33.28 | 32.86 | 32.91 | 209 | NYSE | BWXT | Wed, Apr 13, 2016 | 32.73 | 33.18 | 32.69 | 33.05 | 208 | NYSE | BWXT | Tue, Apr 12, 2016 | 32.46 | 32.75 | 32.34 | 32.59 | 207 | NYSE | BWXT | Mon, Apr 11, 2016 | 32.41 | 32.73 | 32.24 | 32.39 | 206 | NYSE | BWXT | Fri, Apr 8, 2016 | 32.54 | 32.68 | 32.26 | 32.36 | 205 | NYSE | BWXT | Thu, Apr 7, 2016 | 32.60 | 32.61 | 32.32 | 32.38 | 204 | NYSE | BWXT | Wed, Apr 6, 2016 | 32.75 | 32.87 | 32.41 | 32.69 | 203 | NYSE | BWXT | Tue, Apr 5, 2016 | 33.20 | 33.20 | 33.20 | 32.72 | 202 | NYSE | BWXT | Mon, Apr 4, 2016 | 33.63 | 33.76 | 33.16 | 33.20 | 201 | NYSE | BWXT | Fri, Apr 1, 2016 | 33.32 | 33.91 | 33.06 | 33.73 | 200 | NYSE | BWXT | Thu, Mar 31, 2016 | 34.01 | 34.15 | 33.55 | 33.56 | 199 | NYSE | BWXT | Wed, Mar 30, 2016 | 34.18 | 34.34 | 33.93 | 34.21 | 198 | NYSE | BWXT | Tue, Mar 29, 2016 | 33.70 | 33.98 | 33.57 | 33.96 | 197 | NYSE | BWXT | Mon, Mar 28, 2016 | 33.97 | 34.19 | 33.74 | 33.80 | 196 | NYSE | BWXT | Thu, Mar 24, 2016 | 33.56 | 33.56 | 33.56 | 33.97 | 195 | NYSE | BWXT | Wed, Mar 23, 2016 | 33.71 | 33.88 | 33.46 | 33.56 | 194 | NYSE | BWXT | Tue, Mar 22, 2016 | 34.05 | 34.07 | 33.81 | 33.85 | 193 | NYSE | BWXT | Mon, Mar 21, 2016 | 34.26 | 34.49 | 34.15 | 34.20 | 192 | NYSE | BWXT | Fri, Mar 18, 2016 | 34.60 | 34.61 | 33.70 | 34.33 | 191 | NYSE | BWXT | Thu, Mar 17, 2016 | 33.42 | 33.88 | 33.34 | 33.72 | 190 | NYSE | BWXT | Wed, Mar 16, 2016 | 33.33 | 33.66 | 33.13 | 33.41 | 189 | NYSE | BWXT | Tue, Mar 15, 2016 | 32.88 | 32.88 | 32.88 | 33.27 | 188 | NYSE | BWXT | Mon, Mar 14, 2016 | 32.56 | 33.03 | 32.56 | 32.88 | 187 | NYSE | BWXT | Fri, Mar 11, 2016 | 32.65 | 32.65 | 32.65 | 32.76 | 186 | NYSE | BWXT | Thu, Mar 10, 2016 | 32.60 | 32.60 | 32.60 | 32.65 | 185 | NYSE | BWXT | Wed, Mar 9, 2016 | 32.87 | 33.01 | 32.53 | 32.60 | 184 | NYSE | BWXT | Tue, Mar 8, 2016 | 32.74 | 32.97 | 32.30 | 32.73 | 183 | NYSE | BWXT | Mon, Mar 7, 2016 | 32.28 | 33.17 | 32.18 | 33.04 | 182 | NYSE | BWXT | Fri, Mar 4, 2016 | 32.47 | 32.47 | 32.47 | 32.34 | 181 | NYSE | BWXT | Thu, Mar 3, 2016 | 32.72 | 32.72 | 32.72 | 32.47 | 180 | NYSE | BWXT | Wed, Mar 2, 2016 | 32.25 | 32.77 | 32.25 | 32.72 | 179 | NYSE | BWXT | Tue, Mar 1, 2016 | 31.94 | 32.50 | 31.94 | 32.32 | 178 | NYSE | BWXT | Mon, Feb 29, 2016 | 31.78 | 32.29 | 31.69 | 31.90 | 177 | NYSE | BWXT | Fri, Feb 26, 2016 | 31.79 | 32.06 | 31.39 | 31.83 | 176 | NYSE | BWXT | Thu, Feb 25, 2016 | 30.85 | 31.90 | 30.76 | 31.42 | 175 | NYSE | BWXT | Wed, Feb 24, 2016 | 30.81 | 30.87 | 30.31 | 30.72 | 174 | NYSE | BWXT | Tue, Feb 23, 2016 | 30.05 | 31.21 | 30.05 | 30.99 | 173 | NYSE | BWXT | Mon, Feb 22, 2016 | 29.85 | 30.15 | 29.69 | 30.08 | 172 | NYSE | BWXT | Fri, Feb 19, 2016 | 29.26 | 29.88 | 29.14 | 29.78 | 171 | NYSE | BWXT | Thu, Feb 18, 2016 | 29.32 | 29.59 | 29.21 | 29.36 | 170 | NYSE | BWXT | Wed, Feb 17, 2016 | 28.10 | 29.40 | 28.09 | 29.33 | 169 | NYSE | BWXT | Tue, Feb 16, 2016 | 27.68 | 28.16 | 27.58 | 28.02 | 168 | NYSE | BWXT | Fri, Feb 12, 2016 | 27.24 | 27.54 | 26.89 | 27.39 | 167 | NYSE | BWXT | Thu, Feb 11, 2016 | 27.10 | 27.36 | 26.91 | 27.09 | 166 | NYSE | BWXT | Wed, Feb 10, 2016 | 27.63 | 27.81 | 27.40 | 27.50 | 165 | NYSE | BWXT | Tue, Feb 9, 2016 | 27.57 | 27.98 | 27.38 | 27.54 | 164 | NYSE | BWXT | Mon, Feb 8, 2016 | 28.28 | 28.30 | 27.63 | 27.84 | 163 | NYSE | BWXT | Fri, Feb 5, 2016 | 29.40 | 29.51 | 28.45 | 28.62 | 162 | NYSE | BWXT | Thu, Feb 4, 2016 | 30.04 | 30.38 | 29.35 | 29.40 | 161 | NYSE | BWXT | Wed, Feb 3, 2016 | 30.00 | 30.14 | 29.47 | 30.14 | 160 | NYSE | BWXT | Tue, Feb 2, 2016 | 29.74 | 30.10 | 29.56 | 29.80 | 159 | NYSE | BWXT | Mon, Feb 1, 2016 | 29.93 | 30.12 | 29.60 | 30.00 | 158 | NYSE | BWXT | Fri, Jan 29, 2016 | 29.30 | 29.99 | 29.30 | 29.94 | 157 | NYSE | BWXT | Thu, Jan 28, 2016 | 29.08 | 29.36 | 29.00 | 29.21 | 156 | NYSE | BWXT | Wed, Jan 27, 2016 | 28.45 | 29.38 | 28.44 | 28.86 | 155 | NYSE | BWXT | Tue, Jan 26, 2016 | 28.26 | 28.62 | 28.26 | 28.61 | 154 | NYSE | BWXT | Mon, Jan 25, 2016 | 28.34 | 28.49 | 28.10 | 28.20 | 153 | NYSE | BWXT | Fri, Jan 22, 2016 | 28.18 | 28.56 | 28.08 | 28.31 | 152 | NYSE | BWXT | Thu, Jan 21, 2016 | 27.85 | 28.23 | 27.74 | 27.88 | 151 | NYSE | BWXT | Wed, Jan 20, 2016 | 28.12 | 28.17 | 27.18 | 27.79 | 150 | NYSE | BWXT | Tue, Jan 19, 2016 | 28.85 | 28.99 | 28.10 | 28.45 | 149 | NYSE | BWXT | Fri, Jan 15, 2016 | 29.05 | 29.24 | 28.61 | 28.80 | 148 | NYSE | BWXT | Thu, Jan 14, 2016 | 30.50 | 30.60 | 29.47 | 29.49 | 147 | NYSE | BWXT | Wed, Jan 13, 2016 | 30.75 | 31.06 | 30.29 | 30.43 | 146 | NYSE | BWXT | Tue, Jan 12, 2016 | 30.50 | 30.77 | 30.16 | 30.50 | 145 | NYSE | BWXT | Mon, Jan 11, 2016 | 30.30 | 30.46 | 30.09 | 30.25 | 144 | NYSE | BWXT | Fri, Jan 8, 2016 | 30.80 | 31.02 | 30.21 | 30.29 | 143 | NYSE | BWXT | Thu, Jan 7, 2016 | 30.92 | 31.17 | 30.54 | 30.59 | 142 | NYSE | BWXT | Wed, Jan 6, 2016 | 31.60 | 31.79 | 31.23 | 31.40 | 141 | NYSE | BWXT | Tue, Jan 5, 2016 | 31.56 | 31.98 | 31.38 | 31.86 | 140 | NYSE | BWXT | Mon, Jan 4, 2016 | 31.33 | 31.62 | 31.02 | 31.48 | 139 | NYSE | BWXT | Thu, Dec 31, 2015 | 32.13 | 32.13 | 31.66 | 31.77 | 138 | NYSE | BWXT | Wed, Dec 30, 2015 | 32.20 | 32.44 | 32.09 | 32.19 | 137 | NYSE | BWXT | Tue, Dec 29, 2015 | 31.98 | 32.32 | 31.85 | 32.23 | 136 | NYSE | BWXT | Mon, Dec 28, 2015 | 31.72 | 31.89 | 31.58 | 31.85 | 135 | NYSE | BWXT | Thu, Dec 24, 2015 | 31.73 | 31.91 | 31.52 | 31.64 | 134 | NYSE | BWXT | Wed, Dec 23, 2015 | 31.76 | 31.89 | 31.56 | 31.75 | 133 | NYSE | BWXT | Tue, Dec 22, 2015 | 31.00 | 31.56 | 30.92 | 31.50 | 132 | NYSE | BWXT | Mon, Dec 21, 2015 | 30.87 | 31.10 | 30.78 | 30.94 | 131 | NYSE | BWXT | Fri, Dec 18, 2015 | 31.11 | 31.23 | 30.76 | 30.77 | 130 | NYSE | BWXT | Thu, Dec 17, 2015 | 31.66 | 31.73 | 31.04 | 31.05 | 129 | NYSE | BWXT | Wed, Dec 16, 2015 | 31.50 | 31.96 | 31.15 | 31.54 | 128 | NYSE | BWXT | Tue, Dec 15, 2015 | 31.04 | 31.70 | 30.83 | 31.48 | 127 | NYSE | BWXT | Mon, Dec 14, 2015 | 30.97 | 31.23 | 30.86 | 30.98 | 126 | NYSE | BWXT | Fri, Dec 11, 2015 | 30.82 | 31.06 | 30.60 | 30.97 | 125 | NYSE | BWXT | Thu, Dec 10, 2015 | 30.55 | 31.19 | 30.40 | 31.09 | 124 | NYSE | BWXT | Wed, Dec 9, 2015 | 30.81 | 31.00 | 30.35 | 30.56 | 123 | NYSE | BWXT | Tue, Dec 8, 2015 | 30.68 | 30.89 | 30.30 | 30.76 | 122 | NYSE | BWXT | Mon, Dec 7, 2015 | 31.16 | 31.16 | 30.73 | 30.81 | 121 | NYSE | BWXT | Fri, Dec 4, 2015 | 30.96 | 31.62 | 30.76 | 31.21 | 120 | NYSE | BWXT | Thu, Dec 3, 2015 | 31.11 | 31.26 | 30.78 | 30.96 | 119 | NYSE | BWXT | Wed, Dec 2, 2015 | 30.85 | 31.25 | 30.67 | 31.06 | 118 | NYSE | BWXT | Tue, Dec 1, 2015 | 30.44 | 30.84 | 30.24 | 30.80 | 117 | NYSE | BWXT | Mon, Nov 30, 2015 | 30.36 | 30.63 | 30.32 | 30.45 | 116 | NYSE | BWXT | Fri, Nov 27, 2015 | 29.99 | 30.48 | 29.88 | 30.32 | 115 | NYSE | BWXT | Wed, Nov 25, 2015 | 30.36 | 30.56 | 30.08 | 30.11 | 114 | NYSE | BWXT | Tue, Nov 24, 2015 | 29.79 | 30.38 | 29.60 | 30.32 | 113 | NYSE | BWXT | Mon, Nov 23, 2015 | 29.40 | 30.12 | 29.21 | 29.81 | 112 | NYSE | BWXT | Fri, Nov 20, 2015 | 29.42 | 29.66 | 29.18 | 29.41 | 111 | NYSE | BWXT | Thu, Nov 19, 2015 | 29.35 | 29.39 | 29.02 | 29.31 | 110 | NYSE | BWXT | Wed, Nov 18, 2015 | 28.96 | 29.46 | 28.90 | 29.37 | 109 | NYSE | BWXT | Tue, Nov 17, 2015 | 29.29 | 29.33 | 28.87 | 28.90 | 108 | NYSE | BWXT | Mon, Nov 16, 2015 | 28.57 | 29.24 | 28.57 | 29.22 | 107 | NYSE | BWXT | Fri, Nov 13, 2015 | 28.38 | 29.02 | 28.33 | 28.79 | 106 | NYSE | BWXT | Thu, Nov 12, 2015 | 29.76 | 29.76 | 28.41 | 28.46 | 105 | NYSE | BWXT | Wed, Nov 11, 2015 | 29.42 | 29.76 | 29.17 | 29.71 | 104 | NYSE | BWXT | Tue, Nov 10, 2015 | 29.07 | 29.46 | 28.95 | 29.35 | 103 | NYSE | BWXT | Mon, Nov 9, 2015 | 29.18 | 29.41 | 29.05 | 29.06 | 102 | NYSE | BWXT | Fri, Nov 6, 2015 | 29.32 | 29.48 | 28.91 | 29.12 | 101 | NYSE | BWXT | Thu, Nov 5, 2015 | 29.55 | 30.53 | 29.16 | 29.22 | 100 | NYSE | BWXT | Wed, Nov 4, 2015 | 28.67 | 28.85 | 28.37 | 28.62 | 99 | NYSE | BWXT | Tue, Nov 3, 2015 | 28.30 | 29.02 | 28.28 | 28.66 | 98 | NYSE | BWXT | Mon, Nov 2, 2015 | 28.42 | 28.42 | 27.94 | 28.27 | 97 | NYSE | BWXT | Fri, Oct 30, 2015 | 27.98 | 28.63 | 27.76 | 28.30 | 96 | NYSE | BWXT | Thu, Oct 29, 2015 | 27.96 | 28.17 | 27.87 | 28.04 | 95 | NYSE | BWXT | Wed, Oct 28, 2015 | 27.85 | 28.16 | 27.68 | 28.09 | 94 | NYSE | BWXT | Tue, Oct 27, 2015 | 27.91 | 27.99 | 27.65 | 27.82 | 93 | NYSE | BWXT | Mon, Oct 26, 2015 | 28.23 | 28.46 | 27.89 | 28.02 | 92 | NYSE | BWXT | Fri, Oct 23, 2015 | 28.15 | 28.27 | 27.95 | 28.18 | 91 | NYSE | BWXT | Thu, Oct 22, 2015 | 27.64 | 28.11 | 27.61 | 27.95 | 90 | NYSE | BWXT | Wed, Oct 21, 2015 | 27.79 | 27.95 | 27.53 | 27.57 | 89 | NYSE | BWXT | Tue, Oct 20, 2015 | 27.47 | 27.89 | 27.45 | 27.79 | 88 | NYSE | BWXT | Mon, Oct 19, 2015 | 27.50 | 27.62 | 27.35 | 27.52 | 87 | NYSE | BWXT | Fri, Oct 16, 2015 | 27.72 | 27.83 | 27.35 | 27.59 | 86 | NYSE | BWXT | Thu, Oct 15, 2015 | 27.76 | 27.82 | 27.44 | 27.74 | 85 | NYSE | BWXT | Wed, Oct 14, 2015 | 27.60 | 28.34 | 27.60 | 27.79 | 84 | NYSE | BWXT | Tue, Oct 13, 2015 | 28.90 | 28.90 | 28.17 | 28.22 | 83 | NYSE | BWXT | Mon, Oct 12, 2015 | 28.43 | 28.60 | 28.35 | 28.53 | 82 | NYSE | BWXT | Fri, Oct 9, 2015 | 28.32 | 28.57 | 28.18 | 28.36 | 81 | NYSE | BWXT | Thu, Oct 8, 2015 | 27.80 | 28.32 | 27.66 | 28.20 | 80 | NYSE | BWXT | Wed, Oct 7, 2015 | 27.68 | 28.15 | 27.55 | 27.87 | 79 | NYSE | BWXT | Tue, Oct 6, 2015 | 27.28 | 27.69 | 27.28 | 27.46 | 78 | NYSE | BWXT | Mon, Oct 5, 2015 | 27.08 | 27.30 | 26.98 | 27.23 | 77 | NYSE | BWXT | Fri, Oct 2, 2015 | 26.09 | 26.92 | 25.90 | 26.88 | 76 | NYSE | BWXT | Thu, Oct 1, 2015 | 26.25 | 26.32 | 25.91 | 26.32 | 75 | NYSE | BWXT | Wed, Sep 30, 2015 | 26.33 | 26.39 | 25.98 | 26.36 | 74 | NYSE | BWXT | Tue, Sep 29, 2015 | 25.55 | 26.13 | 25.45 | 26.03 | 73 | NYSE | BWXT | Mon, Sep 28, 2015 | 25.30 | 25.46 | 25.18 | 25.35 | 72 | NYSE | BWXT | Fri, Sep 25, 2015 | 25.13 | 25.50 | 25.02 | 25.49 | 71 | NYSE | BWXT | Thu, Sep 24, 2015 | 25.05 | 25.11 | 24.71 | 25.03 | 70 | NYSE | BWXT | Wed, Sep 23, 2015 | 25.13 | 25.33 | 25.06 | 25.21 | 69 | NYSE | BWXT | Tue, Sep 22, 2015 | 25.64 | 25.71 | 25.02 | 25.18 | 68 | NYSE | BWXT | Mon, Sep 21, 2015 | 25.64 | 25.92 | 25.58 | 25.85 | 67 | NYSE | BWXT | Fri, Sep 18, 2015 | 25.72 | 25.84 | 25.45 | 25.59 | 66 | NYSE | BWXT | Thu, Sep 17, 2015 | 26.01 | 26.23 | 25.82 | 25.97 | 65 | NYSE | BWXT | Wed, Sep 16, 2015 | 26.07 | 26.16 | 25.89 | 26.05 | 64 | NYSE | BWXT | Tue, Sep 15, 2015 | 25.68 | 26.12 | 25.66 | 26.01 | 63 | NYSE | BWXT | Mon, Sep 14, 2015 | 25.80 | 25.90 | 25.50 | 25.55 | 62 | NYSE | BWXT | Fri, Sep 11, 2015 | 26.04 | 26.11 | 25.69 | 25.80 | 61 | NYSE | BWXT | Thu, Sep 10, 2015 | 26.09 | 26.15 | 25.89 | 26.12 | 60 | NYSE | BWXT | Wed, Sep 9, 2015 | 26.43 | 26.63 | 26.00 | 26.04 | 59 | NYSE | BWXT | Tue, Sep 8, 2015 | 26.20 | 26.29 | 26.04 | 26.23 | 58 | NYSE | BWXT | Fri, Sep 4, 2015 | 26.06 | 26.27 | 25.94 | 26.08 | 57 | NYSE | BWXT | Thu, Sep 3, 2015 | 26.40 | 26.57 | 26.10 | 26.35 | 56 | NYSE | BWXT | Wed, Sep 2, 2015 | 26.29 | 26.41 | 25.75 | 26.28 | 55 | NYSE | BWXT | Tue, Sep 1, 2015 | 26.22 | 26.22 | 26.00 | 26.12 | 54 | NYSE | BWXT | Mon, Aug 31, 2015 | 26.09 | 26.55 | 25.75 | 26.52 | 53 | NYSE | BWXT | Fri, Aug 28, 2015 | 26.02 | 26.15 | 25.78 | 26.09 | 52 | NYSE | BWXT | Thu, Aug 27, 2015 | 25.66 | 26.17 | 25.40 | 26.02 | 51 | NYSE | BWXT | Wed, Aug 26, 2015 | 24.94 | 25.32 | 24.77 | 25.31 | 50 | NYSE | BWXT | Tue, Aug 25, 2015 | 25.83 | 25.83 | 24.85 | 24.86 | 49 | NYSE | BWXT | Mon, Aug 24, 2015 | 24.44 | 26.03 | 23.99 | 25.31 | 48 | NYSE | BWXT | Fri, Aug 21, 2015 | 25.97 | 26.31 | 25.79 | 25.96 | 47 | NYSE | BWXT | Thu, Aug 20, 2015 | 26.30 | 26.33 | 25.98 | 26.21 | 46 | NYSE | BWXT | Wed, Aug 19, 2015 | 26.58 | 26.65 | 26.27 | 26.49 | 45 | NYSE | BWXT | Tue, Aug 18, 2015 | 26.59 | 26.71 | 26.39 | 26.70 | 44 | NYSE | BWXT | Mon, Aug 17, 2015 | 26.36 | 26.71 | 26.17 | 26.61 | 43 | NYSE | BWXT | Fri, Aug 14, 2015 | 26.57 | 26.61 | 26.17 | 26.47 | 42 | NYSE | BWXT | Thu, Aug 13, 2015 | 25.93 | 26.20 | 25.77 | 26.15 | 41 | NYSE | BWXT | Wed, Aug 12, 2015 | 25.74 | 26.00 | 25.47 | 25.93 | 40 | NYSE | BWXT | Tue, Aug 11, 2015 | 25.42 | 25.80 | 25.42 | 25.71 | 39 | NYSE | BWXT | Mon, Aug 10, 2015 | 25.44 | 25.74 | 25.30 | 25.70 | 38 | NYSE | BWXT | Fri, Aug 7, 2015 | 25.58 | 25.59 | 24.90 | 25.25 | 37 | NYSE | BWXT | Thu, Aug 6, 2015 | 24.75 | 25.75 | 24.37 | 25.55 | 36 | NYSE | BWXT | Wed, Aug 5, 2015 | 24.61 | 25.08 | 24.60 | 24.87 | 35 | NYSE | BWXT | Tue, Aug 4, 2015 | 24.46 | 24.71 | 24.45 | 24.60 | 34 | NYSE | BWXT | Mon, Aug 3, 2015 | 24.47 | 24.62 | 24.20 | 24.52 | 33 | NYSE | BWXT | Fri, Jul 31, 2015 | 24.52 | 24.69 | 24.47 | 24.56 | 32 | NYSE | BWXT | Thu, Jul 30, 2015 | 24.26 | 24.65 | 24.26 | 24.56 | 31 | NYSE | BWXT | Wed, Jul 29, 2015 | 24.24 | 24.45 | 24.17 | 24.41 | 30 | NYSE | BWXT | Tue, Jul 28, 2015 | 24.11 | 24.27 | 24.05 | 24.20 | 29 | NYSE | BWXT | Mon, Jul 27, 2015 | 24.02 | 24.29 | 24.01 | 24.12 | 28 | NYSE | BWXT | Fri, Jul 24, 2015 | 24.54 | 24.65 | 24.28 | 24.31 | 27 | NYSE | BWXT | Thu, Jul 23, 2015 | 25.00 | 25.15 | 24.67 | 24.71 | 26 | NYSE | BWXT | Wed, Jul 22, 2015 | 24.69 | 25.02 | 24.62 | 24.93 | 25 | NYSE | BWXT | Tue, Jul 21, 2015 | 25.02 | 25.18 | 24.93 | 24.95 | 24 | NYSE | BWXT | Mon, Jul 20, 2015 | 25.33 | 25.53 | 25.17 | 25.17 | 23 | NYSE | BWXT | Fri, Jul 17, 2015 | 25.67 | 25.67 | 25.49 | 25.50 | 22 | NYSE | BWXT | Thu, Jul 16, 2015 | 25.58 | 25.77 | 25.45 | 25.54 | 21 | NYSE | BWXT | Wed, Jul 15, 2015 | 25.60 | 25.75 | 25.43 | 25.64 | 20 | NYSE | BWXT | Tue, Jul 14, 2015 | 25.52 | 25.81 | 25.52 | 25.76 | 19 | NYSE | BWXT | Mon, Jul 13, 2015 | 25.38 | 25.72 | 25.33 | 25.70 | 18 | NYSE | BWXT | Fri, Jul 10, 2015 | 25.24 | 25.49 | 25.02 | 25.43 | 17 | NYSE | BWXT | Thu, Jul 9, 2015 | 25.02 | 25.26 | 24.89 | 25.11 | 16 | NYSE | BWXT | Wed, Jul 8, 2015 | 24.75 | 25.13 | 24.69 | 25.11 | 15 | NYSE | BWXT | Tue, Jul 7, 2015 | 24.62 | 25.06 | 24.46 | 25.04 | 14 | NYSE | BWXT | Mon, Jul 6, 2015 | 25.44 | 25.51 | 24.98 | 25.04 | 13 | NYSE | BWXT | Thu, Jul 2, 2015 | 24.35 | 25.66 | 24.35 | 25.52 | 12 | NYSE | BWXT | Wed, Jul 1, 2015 | 28.00 | 28.00 | 23.91 | 24.45 | 11 | NYSE | BWXT | Tue, Jun 30, 2015 | 16.92 | 16.97 | 16.74 | 16.78 | 10 | NYSE | BWXT | Mon, Jun 29, 2015 | 17.02 | 17.13 | 16.67 | 16.78 | 9 | NYSE | BWXT | Fri, Jun 26, 2015 | 17.21 | 17.37 | 17.17 | 17.21 | 8 | NYSE | BWXT | Thu, Jun 25, 2015 | 16.85 | 16.87 | 16.85 | 16.87 | 7 | NYSE | BWXT | Wed, Jun 24, 2015 | 16.59 | 16.74 | 16.59 | 16.74 | 6 | NYSE | BWXT | Tue, Jun 23, 2015 | 16.99 | 16.99 | 16.72 | 16.78 | 5 | NYSE | BWXT | Mon, Jun 22, 2015 | 18.27 | 18.27 | 16.83 | 17.03 | 4 | NYSE | BWXT | Fri, Jun 19, 2015 | 16.49 | 16.91 | 16.45 | 16.91 | 3 | NYSE | BWXT | Thu, Jun 18, 2015 | 16.44 | 16.59 | 16.31 | 16.36 | 2 | NYSE | BWXT | Wed, Jun 17, 2015 | 17.39 | 17.39 | 16.10 | 16.54 | 1 | NYSE | BWXT | Tue, Jun 16, 2015 | 16.92 | 17.65 | 16.66 | 17.27 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.