BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
216.30
+3.90 (1.84%)
At close: Jan 28, 2026, 4:00 PM EST
216.00
-0.30 (-0.14%)
After-hours: Jan 28, 2026, 7:51 PM EST
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 213.06 | 216.53 | 206.81 | 216.30 | 216.30 | 1.84% | 1,320,409 |
| Jan 27, 2026 | 205.95 | 214.13 | 203.18 | 212.40 | 212.40 | 3.09% | 1,026,522 |
| Jan 26, 2026 | 206.72 | 211.27 | 204.50 | 206.04 | 206.04 | -0.82% | 981,832 |
| Jan 23, 2026 | 206.96 | 207.96 | 202.50 | 207.75 | 207.75 | 0.69% | 599,244 |
| Jan 22, 2026 | 211.27 | 211.78 | 204.85 | 206.33 | 206.33 | -1.52% | 1,145,081 |
| Jan 21, 2026 | 208.40 | 210.26 | 202.94 | 209.52 | 209.52 | 1.67% | 1,134,298 |
| Jan 20, 2026 | 212.10 | 216.00 | 204.31 | 206.07 | 206.07 | -5.42% | 1,492,041 |
| Jan 16, 2026 | 214.68 | 220.57 | 213.30 | 217.89 | 217.89 | 2.18% | 1,817,267 |
| Jan 15, 2026 | 208.00 | 218.89 | 207.50 | 213.25 | 213.25 | 4.49% | 1,818,184 |
| Jan 14, 2026 | 208.58 | 209.00 | 200.33 | 204.08 | 204.08 | -3.07% | 1,272,209 |
| Jan 13, 2026 | 207.84 | 211.60 | 206.62 | 210.54 | 210.54 | 1.90% | 1,017,782 |
| Jan 12, 2026 | 201.50 | 207.41 | 201.50 | 206.62 | 206.62 | 2.56% | 1,171,482 |
| Jan 9, 2026 | 196.37 | 203.00 | 195.96 | 201.46 | 201.46 | 4.28% | 1,015,441 |
| Jan 8, 2026 | 197.74 | 200.13 | 189.68 | 193.20 | 193.20 | 0.50% | 1,405,344 |
| 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 |