BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
170.75
+2.63 (1.56%)
At close: Dec 18, 2025, 4:00 PM EST
171.54
+0.79 (0.46%)
After-hours: Dec 18, 2025, 6:24 PM EST
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 172.78 | 173.71 | 169.86 | 170.79 | 170.79 | 1.59% | 653,046 |
| Dec 17, 2025 | 173.20 | 174.00 | 167.03 | 168.12 | 168.12 | -2.93% | 920,008 |
| Dec 16, 2025 | 173.06 | 174.89 | 171.28 | 173.20 | 173.20 | -0.67% | 802,154 |
| Dec 15, 2025 | 176.57 | 176.91 | 170.05 | 174.37 | 174.37 | -0.38% | 1,208,758 |
| Dec 12, 2025 | 183.58 | 183.75 | 174.12 | 175.03 | 175.03 | -4.55% | 1,786,866 |
| Dec 11, 2025 | 178.94 | 183.94 | 172.25 | 183.38 | 183.38 | 2.08% | 1,755,500 |
| Dec 10, 2025 | 176.65 | 182.00 | 174.00 | 179.65 | 179.65 | 1.41% | 1,656,578 |
| Dec 9, 2025 | 177.97 | 180.00 | 177.11 | 177.16 | 177.16 | -0.89% | 696,759 |
| Dec 8, 2025 | 178.97 | 180.38 | 176.20 | 178.75 | 178.75 | 0.49% | 550,972 |
| Dec 5, 2025 | 181.00 | 181.48 | 174.87 | 177.87 | 177.87 | -0.26% | 812,814 |
| Dec 4, 2025 | 175.00 | 182.50 | 174.07 | 178.33 | 178.33 | 2.07% | 1,533,373 |
| Dec 3, 2025 | 175.66 | 175.66 | 171.69 | 174.71 | 174.71 | -0.85% | 824,585 |
| Dec 2, 2025 | 178.26 | 179.20 | 175.62 | 176.20 | 176.20 | 0.73% | 780,987 |
| Dec 1, 2025 | 176.52 | 176.97 | 174.28 | 174.93 | 174.93 | -2.21% | 675,283 |
| Nov 28, 2025 | 179.90 | 180.00 | 177.56 | 178.88 | 178.88 | 0.39% | 370,516 |
| Nov 26, 2025 | 177.98 | 179.79 | 175.59 | 178.18 | 178.18 | 1.67% | 597,160 |
| Nov 25, 2025 | 174.00 | 176.26 | 170.81 | 175.26 | 175.26 | 0.37% | 939,449 |
| Nov 24, 2025 | 171.45 | 175.12 | 169.82 | 174.62 | 174.62 | 2.83% | 968,538 |
| Nov 21, 2025 | 172.01 | 174.73 | 164.01 | 169.81 | 169.81 | -3.12% | 1,734,358 |
| Nov 20, 2025 | 185.00 | 187.04 | 175.03 | 175.28 | 175.28 | -2.52% | 1,121,017 |
| Nov 19, 2025 | 176.18 | 181.22 | 174.65 | 179.81 | 179.81 | 2.22% | 1,000,576 |
| Nov 18, 2025 | 175.00 | 177.78 | 171.74 | 175.91 | 175.66 | -0.15% | 1,223,412 |
| Nov 17, 2025 | 179.44 | 181.01 | 173.27 | 176.18 | 175.93 | -1.19% | 1,383,179 |
| Nov 14, 2025 | 175.00 | 182.88 | 172.41 | 178.31 | 178.06 | 0.24% | 1,868,275 |
| Nov 13, 2025 | 195.46 | 195.50 | 176.57 | 177.88 | 177.63 | -9.60% | 2,190,231 |
| Nov 12, 2025 | 196.37 | 200.00 | 194.41 | 196.77 | 196.49 | 0.57% | 1,233,215 |
| Nov 11, 2025 | 197.74 | 198.50 | 191.51 | 195.65 | 195.37 | -1.58% | 847,139 |
| Nov 10, 2025 | 197.50 | 199.17 | 193.30 | 198.79 | 198.51 | 2.71% | 1,178,681 |
| Nov 7, 2025 | 189.35 | 193.62 | 185.00 | 193.55 | 193.27 | -0.20% | 1,462,840 |
| Nov 6, 2025 | 197.97 | 198.00 | 190.40 | 193.93 | 193.65 | -2.11% | 2,992,677 |
| Nov 5, 2025 | 195.70 | 202.00 | 194.96 | 198.12 | 197.84 | -1.13% | 2,236,661 |
| Nov 4, 2025 | 204.29 | 207.00 | 195.36 | 200.39 | 200.11 | -7.17% | 2,342,883 |
| Nov 3, 2025 | 214.02 | 216.93 | 211.39 | 215.86 | 215.55 | 1.05% | 1,496,391 |
| Oct 31, 2025 | 215.00 | 216.74 | 211.47 | 213.61 | 213.31 | -0.09% | 1,087,052 |
| Oct 30, 2025 | 213.58 | 218.50 | 211.82 | 213.80 | 213.50 | 0.05% | 1,075,602 |
| Oct 29, 2025 | 207.60 | 215.62 | 205.51 | 213.69 | 213.39 | 2.92% | 1,241,766 |
| Oct 28, 2025 | 213.30 | 214.00 | 206.51 | 207.62 | 207.32 | 1.76% | 1,246,456 |
| Oct 27, 2025 | 205.08 | 207.14 | 202.37 | 204.03 | 203.74 | 0.37% | 698,676 |
| Oct 24, 2025 | 202.00 | 203.58 | 200.78 | 203.28 | 202.99 | 1.68% | 804,070 |
| Oct 23, 2025 | 191.00 | 200.43 | 191.00 | 199.92 | 199.64 | 4.58% | 1,046,363 |
| Oct 22, 2025 | 205.00 | 206.43 | 190.50 | 191.17 | 190.90 | -6.86% | 2,111,258 |
| Oct 21, 2025 | 206.00 | 207.72 | 200.01 | 205.24 | 204.95 | -1.19% | 1,422,020 |
| Oct 20, 2025 | 206.00 | 208.78 | 202.85 | 207.72 | 207.42 | 2.26% | 1,004,135 |
| Oct 17, 2025 | 206.00 | 209.59 | 196.98 | 203.12 | 202.83 | -2.82% | 1,877,390 |
| Oct 16, 2025 | 207.01 | 214.72 | 205.00 | 209.01 | 208.71 | 2.55% | 2,113,761 |
| Oct 15, 2025 | 213.40 | 214.00 | 201.17 | 203.82 | 203.53 | 0.67% | 2,535,469 |
| Oct 14, 2025 | 195.04 | 204.96 | 193.25 | 202.46 | 202.17 | 2.58% | 1,514,423 |
| Oct 13, 2025 | 194.19 | 199.78 | 193.05 | 197.37 | 197.09 | 3.84% | 902,990 |
| Oct 10, 2025 | 195.60 | 198.24 | 189.89 | 190.08 | 189.81 | -2.82% | 1,063,237 |
| Oct 9, 2025 | 197.57 | 199.72 | 194.17 | 195.60 | 195.32 | -0.72% | 1,000,873 |