BWX Technologies Inc NYSE:BWXT Historical Prices

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

BWX Technologies Inc NYSE:BWXT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024