BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	137.39	139.54	137.07	138.07	138.07	0.21%	1,149,494
Jun 12, 2025	134.00	138.51	134.00	137.78	137.78	1.46%	1,714,519
Jun 11, 2025	131.83	136.11	128.96	135.80	135.80	3.11%	1,437,071
Jun 10, 2025	131.49	134.44	130.73	131.71	131.71	-0.69%	1,928,974
Jun 9, 2025	132.23	133.60	129.36	132.62	132.62	2.24%	1,438,254
Jun 6, 2025	129.85	130.00	128.52	129.72	129.72	0.60%	731,888
Jun 5, 2025	129.20	129.40	127.51	128.94	128.94	0.05%	890,196
Jun 4, 2025	128.60	129.64	127.78	128.87	128.87	0.41%	832,716
Jun 3, 2025	127.88	130.44	126.91	128.35	128.35	1.78%	1,233,086
Jun 2, 2025	125.57	126.48	124.30	126.10	126.10	0.40%	801,041
May 30, 2025	124.50	125.61	123.12	125.60	125.60	0.28%	1,157,498
May 29, 2025	126.25	127.46	124.54	125.25	125.25	-1.06%	1,421,276
May 28, 2025	123.49	127.64	123.06	126.59	126.59	3.46%	2,185,734
May 27, 2025	122.06	125.08	120.56	122.36	122.36	2.40%	2,373,446
May 23, 2025	113.01	119.94	109.09	119.49	119.49	11.03%	2,594,266
May 22, 2025	107.23	108.22	106.22	107.62	107.62	0.21%	377,785
May 21, 2025	109.76	110.02	107.16	107.39	107.39	-2.56%	683,912
May 20, 2025	109.42	111.04	109.42	110.21	110.21	0.20%	951,889
May 19, 2025	108.59	110.05	108.53	109.99	109.99	0.27%	536,001
May 16, 2025	109.00	110.19	108.00	109.69	109.44	0.79%	691,857
May 15, 2025	107.41	109.01	107.06	108.83	108.58	1.58%	813,427
May 14, 2025	107.77	108.38	106.78	107.14	106.90	-0.05%	877,532
May 13, 2025	107.77	109.06	106.83	107.19	106.95	0.09%	757,722
May 12, 2025	112.02	112.02	105.07	107.09	106.85	-1.18%	1,373,477
May 9, 2025	108.41	108.84	106.49	108.37	108.12	0.39%	899,937
May 8, 2025	108.63	109.58	106.69	107.95	107.71	0.18%	1,037,532
May 7, 2025	108.19	108.63	106.52	107.76	107.52	-0.34%	945,295
May 6, 2025	107.89	108.64	102.42	108.13	107.89	-3.46%	2,396,474
May 5, 2025	111.51	113.13	111.21	112.01	111.76	-0.53%	1,133,601
May 2, 2025	112.52	114.41	111.70	112.61	112.36	1.34%	753,479
May 1, 2025	110.05	112.02	109.35	111.12	110.87	1.83%	772,475
Apr 30, 2025	107.51	109.38	106.15	109.12	108.87	-0.11%	647,674
Apr 29, 2025	108.30	109.45	108.01	109.24	108.99	0.67%	481,425
Apr 28, 2025	109.34	110.43	107.45	108.51	108.26	-0.42%	568,369
Apr 25, 2025	108.18	109.33	107.25	108.97	108.72	0.96%	532,936
Apr 24, 2025	104.88	108.31	104.10	107.93	107.69	3.14%	595,238
Apr 23, 2025	105.81	107.08	104.21	104.64	104.40	2.28%	737,760
Apr 22, 2025	101.69	102.42	100.12	102.31	102.08	1.84%	655,519
Apr 21, 2025	102.60	102.60	99.63	100.46	100.23	-3.13%	778,387
Apr 17, 2025	103.49	104.61	102.75	103.71	103.48	-0.14%	813,986
Apr 16, 2025	102.78	104.50	102.34	103.86	103.62	-0.21%	744,221
Apr 15, 2025	103.90	105.44	103.64	104.08	103.84	0.20%	492,393
Apr 14, 2025	105.00	105.00	102.86	103.87	103.63	0.60%	615,546
Apr 11, 2025	100.54	103.83	99.41	103.25	103.02	2.21%	939,485
Apr 10, 2025	100.54	102.66	97.95	101.02	100.79	-2.94%	1,169,382
Apr 9, 2025	92.04	104.48	91.70	104.08	103.84	11.71%	2,109,836
Apr 8, 2025	94.87	96.85	91.77	93.17	92.96	3.50%	2,226,270
Apr 7, 2025	87.00	93.63	84.21	90.02	89.82	0.87%	1,504,400
Apr 4, 2025	93.40	93.70	86.70	89.24	89.04	-6.48%	1,166,507
Apr 3, 2025	96.95	99.11	94.33	95.42	95.20	-6.36%	2,002,560