BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	100.73	101.28	98.65	99.21	99.21	-2.20%	749,224
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
Feb 12, 2025	110.00	111.67	108.01	109.39	109.11	-2.23%	801,532
Feb 11, 2025	113.50	113.62	110.72	111.89	111.60	-1.91%	592,081
Feb 10, 2025	115.00	115.65	113.43	114.07	113.78	-0.31%	636,268
Feb 7, 2025	113.40	114.81	112.82	114.43	114.14	1.45%	781,864
Feb 6, 2025	113.15	113.59	111.14	112.80	112.51	-0.36%	752,808
Feb 5, 2025	112.50	114.17	111.62	113.21	112.92	1.67%	885,155
Feb 4, 2025	112.67	113.48	110.86	111.35	111.06	-0.85%	637,614
Feb 3, 2025	110.32	113.43	109.51	112.31	112.02	-0.55%	890,387
Jan 31, 2025	115.24	115.61	112.86	112.93	112.64	-2.00%	948,879
Jan 30, 2025	113.00	115.39	112.44	115.24	114.94	2.76%	717,335
Jan 29, 2025	112.71	114.65	111.19	112.14	111.85	0.07%	942,025
Jan 28, 2025	115.26	115.56	110.65	112.06	111.77	0.54%	2,356,519
Jan 27, 2025	123.60	123.80	111.01	111.46	111.17	-12.68%	2,603,648
Jan 24, 2025	128.42	128.72	125.86	127.65	127.32	-0.63%	714,700
Jan 23, 2025	128.00	129.51	125.18	128.46	128.13	0.10%	976,498
Jan 22, 2025	127.48	128.99	126.37	128.33	128.00	1.30%	1,268,407
Jan 21, 2025	124.40	126.75	122.80	126.68	126.35	3.47%	899,788
Jan 17, 2025	121.26	123.85	120.12	122.43	122.12	1.07%	898,048
Jan 16, 2025	119.76	121.47	117.96	121.13	120.82	2.21%	723,759