BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
108.97
+1.04 (0.96%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BWX Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 108.18 | 109.33 | 107.25 | 108.97 | 108.97 | 0.96% | 532,794 |
Apr 24, 2025 | 104.88 | 108.31 | 104.10 | 107.93 | 107.93 | 3.14% | 595,238 |
Apr 23, 2025 | 105.81 | 107.08 | 104.21 | 104.64 | 104.64 | 2.28% | 737,760 |
Apr 22, 2025 | 101.69 | 102.42 | 100.12 | 102.31 | 102.31 | 1.84% | 655,519 |
Apr 21, 2025 | 102.60 | 102.60 | 99.63 | 100.46 | 100.46 | -3.13% | 778,387 |
Apr 17, 2025 | 103.49 | 104.61 | 102.75 | 103.71 | 103.71 | -0.14% | 813,986 |
Apr 16, 2025 | 102.78 | 104.50 | 102.34 | 103.86 | 103.86 | -0.21% | 744,221 |
Apr 15, 2025 | 103.90 | 105.44 | 103.64 | 104.08 | 104.08 | 0.20% | 492,393 |
Apr 14, 2025 | 105.00 | 105.00 | 102.86 | 103.87 | 103.87 | 0.60% | 615,546 |
Apr 11, 2025 | 100.54 | 103.83 | 99.41 | 103.25 | 103.25 | 2.21% | 939,485 |
Apr 10, 2025 | 100.54 | 102.66 | 97.95 | 101.02 | 101.02 | -2.94% | 1,169,382 |
Apr 9, 2025 | 92.04 | 104.48 | 91.70 | 104.08 | 104.08 | 11.71% | 2,109,836 |
Apr 8, 2025 | 94.87 | 96.85 | 91.77 | 93.17 | 93.17 | 3.50% | 2,226,270 |
Apr 7, 2025 | 87.00 | 93.63 | 84.21 | 90.02 | 90.02 | 0.87% | 1,504,400 |
Apr 4, 2025 | 93.40 | 93.70 | 86.70 | 89.24 | 89.24 | -6.48% | 1,166,507 |
Apr 3, 2025 | 96.95 | 99.11 | 94.33 | 95.42 | 95.42 | -6.36% | 2,002,560 |
Apr 2, 2025 | 98.68 | 102.29 | 98.46 | 101.90 | 101.90 | 1.40% | 559,993 |
Apr 1, 2025 | 98.76 | 100.84 | 97.52 | 100.49 | 100.49 | 1.87% | 618,073 |
Mar 31, 2025 | 97.96 | 99.20 | 96.11 | 98.65 | 98.65 | -0.56% | 889,473 |
Mar 28, 2025 | 100.73 | 101.28 | 98.65 | 99.21 | 99.21 | -2.20% | 749,313 |
Mar 27, 2025 | 102.02 | 102.55 | 100.88 | 101.44 | 101.44 | -0.88% | 559,724 |
Mar 26, 2025 | 104.74 | 105.00 | 102.30 | 102.34 | 102.34 | -2.29% | 624,971 |
Mar 25, 2025 | 103.73 | 105.01 | 103.10 | 104.74 | 104.74 | 0.63% | 592,838 |
Mar 24, 2025 | 101.33 | 104.26 | 100.19 | 104.08 | 104.08 | 4.73% | 918,925 |
Mar 21, 2025 | 99.97 | 100.49 | 98.08 | 99.38 | 99.38 | -1.01% | 3,417,313 |
Mar 20, 2025 | 101.14 | 102.85 | 100.08 | 100.39 | 100.39 | -2.10% | 1,291,070 |
Mar 19, 2025 | 99.39 | 103.02 | 98.98 | 102.54 | 102.54 | 3.62% | 1,540,623 |
Mar 18, 2025 | 99.79 | 100.31 | 98.48 | 98.96 | 98.96 | -1.04% | 1,156,000 |
Mar 17, 2025 | 97.12 | 100.03 | 97.00 | 100.00 | 100.00 | 1.76% | 1,434,782 |
Mar 14, 2025 | 98.03 | 98.83 | 97.32 | 98.27 | 98.27 | 1.24% | 806,731 |
Mar 13, 2025 | 97.60 | 97.97 | 95.80 | 97.07 | 97.07 | -1.02% | 590,085 |
Mar 12, 2025 | 99.10 | 99.28 | 96.71 | 98.07 | 98.07 | 1.21% | 961,985 |
Mar 11, 2025 | 96.09 | 98.54 | 95.56 | 96.90 | 96.90 | 0.32% | 789,469 |
Mar 10, 2025 | 97.04 | 99.01 | 95.55 | 96.59 | 96.34 | -2.98% | 982,184 |
Mar 7, 2025 | 99.52 | 100.39 | 96.12 | 99.56 | 99.30 | -0.68% | 1,027,891 |
Mar 6, 2025 | 101.48 | 102.26 | 99.67 | 100.24 | 99.98 | -3.56% | 797,752 |
Mar 5, 2025 | 101.99 | 104.18 | 101.70 | 103.94 | 103.67 | 2.66% | 865,288 |
Mar 4, 2025 | 99.75 | 103.46 | 98.89 | 101.25 | 100.99 | -0.25% | 1,338,968 |
Mar 3, 2025 | 104.08 | 104.88 | 101.03 | 101.50 | 101.24 | -2.38% | 894,550 |
Feb 28, 2025 | 101.48 | 103.98 | 101.21 | 103.97 | 103.70 | 1.80% | 808,466 |
Feb 27, 2025 | 106.97 | 107.50 | 101.89 | 102.13 | 101.87 | -4.23% | 1,270,979 |
Feb 26, 2025 | 105.07 | 108.45 | 105.02 | 106.64 | 106.37 | 2.47% | 1,616,723 |
Feb 25, 2025 | 102.75 | 106.89 | 102.66 | 104.07 | 103.80 | 4.17% | 1,549,091 |
Feb 24, 2025 | 102.15 | 102.85 | 99.76 | 99.90 | 99.64 | -1.46% | 1,172,959 |
Feb 21, 2025 | 104.94 | 105.55 | 100.69 | 101.38 | 101.12 | -3.28% | 912,130 |
Feb 20, 2025 | 107.27 | 107.67 | 103.50 | 104.82 | 104.55 | -2.67% | 1,408,471 |
Feb 19, 2025 | 108.00 | 109.79 | 107.41 | 107.69 | 107.41 | 0.89% | 1,045,164 |
Feb 18, 2025 | 107.00 | 107.29 | 105.65 | 106.74 | 106.47 | -0.08% | 1,096,007 |
Feb 14, 2025 | 109.26 | 109.26 | 105.10 | 106.83 | 106.56 | -2.10% | 986,683 |
Feb 13, 2025 | 110.39 | 110.74 | 107.15 | 109.12 | 108.84 | -0.25% | 808,223 |