Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	BWXT	95.99	97.40	95.55	95.73	-0.05	402,512	5,602	91.35	122.94
2024-04-30	Z	BWXT	96.73	97.30	95.55	95.77	-1.225	557,023	6,972	91.35	122.93
2024-04-29	Z	BWXT	96.15	97.6593	96.01	96.99	1.00	652,478	8,279	95.99	105.80
2024-04-26	Z	BWXT	94.82	96.42	94.53	95.99	1.26	582,765	7,143	95.59	96.51
2024-04-25	Z	BWXT	93.46	94.90	92.76	94.69	0.54	456,211	5,247	78.08	120.99
2024-04-24	Z	BWXT	93.88	94.55	93.46	94.15	0.45	524,121	6,414	93.80	124.28
2024-04-23	Z	BWXT	92.84	93.81	92.84	93.70	1.40	539,629	6,188	92.31	124.28
2024-04-22	Z	BWXT	92.19	92.55	91.67	92.31	0.68	910,014	8,482	85.00	124.28
2024-04-19	Z	BWXT	93.83	94.06	91.345	91.60	-1.95	620,725	8,143	91.10	91.98
2024-04-18	Z	BWXT	92.75	93.865	92.69	93.48	0.62	635,099	7,036	93.48	93.77
2024-04-17	Z	BWXT	93.94	94.5703	92.85	92.91	-0.73	472,529	7,188	92.84	93.42
2024-04-16	Z	BWXT	93.76	94.15	92.87	93.63	-0.20	710,950	7,734	93.42	94.33
2024-04-15	Z	BWXT	95.94	95.94	92.84	93.815	-0.745	642,614	8,230	92.84	94.10
2024-04-12	Z	BWXT	96.13	96.495	93.90	94.56	-1.43	995,438	11,256	93.90	105.70
2024-04-11	Z	BWXT	96.49	96.78	95.88	95.97	-0.55	559,724	7,820	95.72	96.46
2024-04-10	Z	BWXT	95.99	97.08	95.69	96.50	-0.52	936,666	11,777	95.69	99.94
2024-04-09	Z	BWXT	99.43	99.705	96.59	97.03	-2.685	775,315	8,719	96.59	97.54
2024-04-08	Z	BWXT	100.61	101.12	99.53	99.71	-0.72	592,817	7,966	99.28	100.21
2024-04-05	Z	BWXT	101.03	101.60	100.35	100.47	-0.62	679,004	8,773	100.14	110.03
2024-04-04	Z	BWXT	101.50	102.00	100.74	101.14	0.48	677,751	7,639	91.11	111.53
2024-04-03	Z	BWXT	101.28	102.05	100.62	100.68	-0.88	876,119	8,670	100.42	101.37
2024-04-02	Z	BWXT	101.59	101.89	101.04	101.56	-0.35	490,984	7,363	101.08	102.01
2024-04-01	Z	BWXT	102.81	102.85	101.235	101.90	-0.735	482,133	7,908	101.90	103.94
2024-03-29	Z	BWXT	102.04	103.49	101.715	102.62	0.68	0	0	98.00	102.92
2024-03-28	Z	BWXT	102.04	103.49	101.715	102.62	0.68	675,683	7,279	98.00	102.92
2024-03-27	Z	BWXT	101.25	102.13	100.81	101.93	1.72	640,803	7,143	101.31	102.25
2024-03-26	Z	BWXT	101.37	101.54	99.795	100.26	-1.20	624,192	7,297	97.96	102.99
2024-03-25	Z	BWXT	101.29	102.41	100.86	101.47	-1.03	635,299	7,094	101.30	111.19
2024-03-22	Z	BWXT	102.09	102.93	101.20	102.54	0.81	503,079	6,495	102.01	102.97
2024-03-21	Z	BWXT	100.98	101.93	100.4401	101.75	1.175	362,417	4,924	101.40	102.33
2024-03-20	Z	BWXT	101.09	101.69	99.545	100.59	-0.535	527,811	5,349	100.38	101.30
2024-03-19	Z	BWXT	99.98	101.12	99.69	101.09	1.2805	511,581	5,260	100.00	111.19
2024-03-18	Z	BWXT	99.72	100.10	99.00	99.81	0.33	597,900	5,659	55.00	119.31
2024-03-15	Z	BWXT	98.50	99.90	98.49	99.45	0.11	1,534,671	7,180	90.07	99.91
2024-03-14	Z	BWXT	101.34	101.525	98.125	99.35	-1.88	723,380	7,362	89.55	107.83
2024-03-13	Z	BWXT	101.25	101.855	100.62	101.24	-0.025	1,158,246	8,507	100.96	150.00
2024-03-12	Z	BWXT	101.71	102.0318	100.92	101.29	-0.57	797,839	7,896	100.92	101.72
2024-03-11	Z	BWXT	103.09	103.25	101.71	101.86	-1.315	566,685	7,220	100.80	103.24
2024-03-08	Z	BWXT	105.24	105.665	102.355	103.19	-2.085	764,614	7,735	102.78	103.60
2024-03-07	Z	BWXT	105.50	106.49	104.96	105.55	-0.04	720,299	8,592	95.33	107.45
2024-03-06	Z	BWXT	105.00	106.15	104.84	105.60	0.78	539,467	6,527	80.67	110.00
2024-03-05	Z	BWXT	106.00	107.18	104.42	104.84	0.46	709,141	7,618	104.41	105.22
2024-03-04	Z	BWXT	103.06	105.1099	102.83	104.38	2.01	648,829	7,519	104.90	109.69
2024-03-01	Z	BWXT	100.60	102.589	100.12	102.365	1.535	874,900	9,835	102.03	102.62
2024-02-29	Z	BWXT	102.00	102.914	98.86	100.83		1,129,182	10,408	84.14	109.63
2024-02-28	Z	BWXT	93.31	101.11	91.95	100.77	11.52	1,698,659	14,330	100.32	110.99
2024-02-27	Z	BWXT	89.22	89.94	88.68	89.28	-0.55	843,174	7,122	85.00	94.05
2024-02-26	Z	BWXT	90.07	90.57	89.44	89.89	0.08	1,086,266	6,780	81.82	90.23
2024-02-23	Z	BWXT	90.21	90.37	89.46	89.83	-0.25	563,635	6,021	89.49	91.00
2024-02-22	Z	BWXT	88.96	90.11	88.75	90.09	1.639	467,358	5,850	90.00	143.88
2024-02-21	Z	BWXT	87.79	88.64	87.61	88.47	0.81	614,767	5,801	79.07	100.28
2024-02-20	Z	BWXT	87.71	88.39	87.525	87.70	0.03	503,337	5,468	87.00	95.97
2024-02-19	Z	BWXT	87.23	88.16	86.96	87.71	0.505	0	0	87.14	87.87
2024-02-16	Z	BWXT	87.23	88.16	86.96	87.71	0.505	532,876	4,818	87.14	87.87
2024-02-15	Z	BWXT	87.01	87.7168	86.92	87.19	0.41	500,449	5,219	75.91	87.89
2024-02-14	Z	BWXT	85.21	86.85	84.68	86.78	2.545	397,465	5,154	75.91	95.52
2024-02-13	Z	BWXT	84.47	85.61	83.71	84.24	-0.77	467,115	5,538	76.82	94.13
2024-02-12	Z	BWXT	85.18	86.15	84.94	84.96	-0.229	360,175	4,265	79.47	90.00
2024-02-09	Z	BWXT	84.21	85.45	83.60	85.19	1.34	385,971	4,670	77.53	85.51
2024-02-08	Z	BWXT	83.82	84.17	83.26	83.84	-0.109	322,095	4,042	83.47	84.19
2024-02-07	Z	BWXT	83.21	84.38	82.96	83.95	0.93	306,591	4,385	75.41	92.15
2024-02-06	Z	BWXT	83.14	83.66	82.79	83.01	0.19	302,539	4,507	82.64	83.35
2024-02-05	Z	BWXT	82.79	82.92	81.66	82.82	-0.37	388,979	5,115	74.54	91.37
2024-02-02	Z	BWXT	83.14	83.27	81.87	83.21	-0.30	381,806	6,018	82.75	90.61