BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
193.37
+1.13 (0.59%)
Jan 8, 2026, 12:40 PM EST - Market open
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 197.74 | 200.13 | 192.54 | 192.86 | - | 0.32% | 583,435 |
| Jan 7, 2026 | 195.06 | 197.72 | 192.08 | 192.24 | 192.24 | -1.57% | 798,874 |
| Jan 6, 2026 | 189.02 | 195.50 | 188.00 | 195.30 | 195.30 | 3.32% | 1,037,170 |
| Jan 5, 2026 | 186.00 | 189.89 | 186.00 | 189.02 | 189.02 | 3.94% | 1,272,453 |
| Jan 2, 2026 | 174.53 | 182.03 | 173.75 | 181.85 | 181.85 | 5.21% | 758,031 |
| Dec 31, 2025 | 175.02 | 175.07 | 172.61 | 172.84 | 172.84 | -0.87% | 629,617 |
| Dec 30, 2025 | 176.51 | 176.53 | 173.97 | 174.36 | 174.36 | -0.64% | 602,858 |
| Dec 29, 2025 | 174.75 | 177.61 | 174.38 | 175.49 | 175.49 | -0.22% | 558,748 |
| Dec 26, 2025 | 177.31 | 177.60 | 174.80 | 175.88 | 175.88 | -0.73% | 425,382 |
| Dec 24, 2025 | 178.20 | 178.20 | 176.42 | 177.18 | 177.18 | -0.25% | 257,143 |
| Dec 23, 2025 | 177.91 | 181.01 | 177.04 | 177.62 | 177.62 | -0.44% | 758,732 |
| Dec 22, 2025 | 179.85 | 180.00 | 177.70 | 178.41 | 178.41 | 1.12% | 651,256 |
| Dec 19, 2025 | 170.89 | 176.88 | 170.74 | 176.43 | 176.43 | 3.33% | 1,517,257 |
| Dec 18, 2025 | 172.78 | 173.71 | 169.86 | 170.75 | 170.75 | 1.56% | 949,404 |
| Dec 17, 2025 | 173.20 | 174.00 | 167.03 | 168.12 | 168.12 | -2.93% | 940,327 |
| Dec 16, 2025 | 173.06 | 174.89 | 171.28 | 173.20 | 173.20 | -0.67% | 803,694 |
| Dec 15, 2025 | 176.57 | 176.91 | 170.05 | 174.37 | 174.37 | -0.38% | 1,210,719 |
| Dec 12, 2025 | 183.58 | 183.75 | 174.12 | 175.03 | 175.03 | -4.55% | 1,842,778 |
| Dec 11, 2025 | 178.94 | 183.94 | 172.25 | 183.38 | 183.38 | 2.08% | 1,811,432 |
| Dec 10, 2025 | 176.65 | 182.00 | 174.00 | 179.65 | 179.65 | 1.41% | 1,657,793 |
| Dec 9, 2025 | 177.97 | 180.00 | 177.11 | 177.16 | 177.16 | -0.89% | 699,481 |
| Dec 8, 2025 | 178.97 | 180.38 | 176.20 | 178.75 | 178.75 | 0.49% | 551,963 |
| Dec 5, 2025 | 181.00 | 181.48 | 174.87 | 177.87 | 177.87 | -0.26% | 813,542 |
| Dec 4, 2025 | 175.00 | 182.50 | 174.07 | 178.33 | 178.33 | 2.07% | 1,537,476 |
| Dec 3, 2025 | 175.66 | 175.66 | 171.69 | 174.71 | 174.71 | -0.85% | 825,092 |
| Dec 2, 2025 | 178.26 | 179.20 | 175.62 | 176.20 | 176.20 | 0.73% | 781,451 |
| Dec 1, 2025 | 176.52 | 176.97 | 174.28 | 174.93 | 174.93 | -2.21% | 675,681 |
| Nov 28, 2025 | 179.90 | 180.00 | 177.56 | 178.88 | 178.88 | 0.39% | 373,083 |
| Nov 26, 2025 | 177.98 | 179.79 | 175.59 | 178.18 | 178.18 | 1.67% | 597,647 |
| Nov 25, 2025 | 174.00 | 176.26 | 170.81 | 175.26 | 175.26 | 0.37% | 972,747 |
| Nov 24, 2025 | 171.45 | 175.12 | 169.82 | 174.62 | 174.62 | 2.83% | 971,024 |
| Nov 21, 2025 | 172.01 | 174.73 | 164.01 | 169.81 | 169.81 | -3.12% | 1,737,689 |
| Nov 20, 2025 | 185.00 | 187.04 | 175.03 | 175.28 | 175.28 | -2.52% | 1,131,510 |
| 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 |