Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
132.95
+3.19 (2.46%)
Nov 21, 2024, 11:39 AM EST - Market open

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024130.11130.34127.16129.76129.76-0.44%803,223
Nov 19, 2024125.68130.54125.41130.33130.333.28%1,009,288
Nov 18, 2024126.94127.68125.65126.19125.96-0.05%856,158
Nov 15, 2024126.55128.04124.26126.25126.02-1.54%968,567
Nov 14, 2024136.13136.31128.23128.23127.99-2.94%1,283,697
Nov 13, 2024127.21134.22127.12132.11131.874.08%1,950,929
Nov 12, 2024127.48127.73124.95126.93126.700.33%1,120,672
Nov 11, 2024126.19127.73125.60126.51126.281.56%820,385
Nov 8, 2024121.65125.00121.17124.57124.342.91%1,119,289
Nov 7, 2024119.50122.06119.50121.05120.832.30%1,021,661
Nov 6, 2024123.01123.43115.88118.33118.111.18%1,240,395
Nov 5, 2024120.87123.93114.05116.95116.74-2.28%1,950,110
Nov 4, 2024120.63121.58118.75119.68119.46-2.37%2,363,573
Nov 1, 2024123.68125.27122.48122.58122.360.68%861,066
Oct 31, 2024124.20124.81121.64121.75121.53-2.48%790,300
Oct 30, 2024125.12126.00124.27124.85124.62-0.54%649,560
Oct 29, 2024123.12126.23123.06125.53125.301.43%792,374
Oct 28, 2024123.43125.15122.76123.76123.530.59%994,374
Oct 25, 2024123.25124.09122.13123.03122.800.54%576,463
Oct 24, 2024122.99123.33120.98122.37122.15-0.44%795,073
Oct 23, 2024123.50124.62122.30122.91122.68-0.58%645,352
Oct 22, 2024125.91126.48123.57123.63123.40-2.46%736,997
Oct 21, 2024127.10128.00125.52126.75126.520.43%1,130,516
Oct 18, 2024125.94127.10124.50126.21125.980.89%921,473
Oct 17, 2024125.88127.09124.27125.10124.870.32%1,118,272
Oct 16, 2024121.67125.00121.04124.70124.474.86%1,623,638
Oct 15, 2024119.98120.61118.89118.92118.70-0.34%828,752
Oct 14, 2024118.07119.53117.23119.32119.101.62%755,244
Oct 11, 2024116.32117.63116.10117.42117.201.37%639,401
Oct 10, 2024117.90117.90115.48115.83115.62-2.09%766,045
Oct 9, 2024116.90119.05116.54118.30118.081.27%465,503
Oct 8, 2024116.74117.44115.61116.82116.610.50%445,818
Oct 7, 2024117.41117.46115.85116.24116.03-1.25%750,699
Oct 4, 2024117.79118.09116.17117.71117.490.48%826,258
Oct 3, 2024114.05117.63113.88117.15116.943.42%1,262,275
Oct 2, 2024111.64113.56111.25113.28113.071.46%895,576
Oct 1, 2024108.83111.86107.83111.65111.452.71%792,081
Sep 30, 2024108.22111.14108.00108.70108.500.10%1,369,817
Sep 27, 2024107.10108.84106.24108.59108.391.19%788,077
Sep 26, 2024106.77108.25106.10107.31107.110.96%738,075
Sep 25, 2024107.26107.87105.55106.29106.10-0.39%640,315
Sep 24, 2024105.60106.94104.81106.71106.511.03%567,641
Sep 23, 2024103.00107.40102.42105.62105.432.70%1,054,552
Sep 20, 2024100.00102.9998.70102.84102.654.92%2,186,799
Sep 19, 202498.5098.6597.1098.0297.840.96%447,039
Sep 18, 202498.2698.5096.7197.0996.91-0.70%486,561
Sep 17, 202498.1698.4896.9097.7797.59-0.59%585,544
Sep 16, 202498.8099.1198.0598.3598.17-0.07%502,450
Sep 13, 202498.6499.1597.9798.4298.24-0.04%589,685
Sep 12, 202496.5298.7096.0698.4698.281.98%455,796
Sep 11, 202495.5396.9694.0796.5596.370.82%422,099
Sep 10, 202496.6697.0894.9495.7695.58-0.63%234,157
Sep 9, 202496.2996.8195.6996.3796.190.66%371,000
Sep 6, 202497.5697.9495.7095.7495.56-1.87%379,527
Sep 5, 202498.8299.1196.6797.5697.38-1.16%318,652
Sep 4, 202498.6199.2798.2198.7098.52-0.22%385,778
Sep 3, 2024102.50103.2198.8198.9298.74-3.96%618,588
Aug 30, 2024102.50103.38101.80103.00102.810.49%442,334
Aug 29, 2024102.00104.32101.66102.50102.310.84%510,547
Aug 28, 2024101.87102.63101.29101.65101.460.26%342,329
Aug 27, 2024101.19101.99100.60101.39101.20-339,048
Aug 26, 2024102.52102.61101.37101.39101.20-0.68%240,742
Aug 23, 2024101.14102.30101.00102.08101.891.38%393,633
Aug 22, 2024100.63101.28100.16100.69100.510.07%268,508
Aug 21, 202499.53100.6597.86100.62100.441.44%362,929
Aug 20, 202499.4599.6798.3599.1999.01-0.26%312,632
Aug 19, 202498.2599.6698.2599.4599.271.25%466,394
Aug 16, 202498.0499.0397.4798.2298.040.02%636,371
Aug 15, 202498.4399.2797.3098.2097.781.16%449,847
Aug 14, 202497.8398.3197.0497.0796.66-0.28%293,632
Aug 13, 202497.5498.4996.3797.3496.920.10%327,488
Aug 12, 202498.2598.2596.8597.2496.83-0.61%399,197
Aug 9, 202497.8298.4396.9697.8497.420.28%387,708
Aug 8, 202495.0097.7594.5097.5797.153.47%442,718
Aug 7, 202494.9396.5594.2394.3093.901.14%639,657
Aug 6, 202495.3796.7790.6993.2492.840.93%796,199
Aug 5, 202492.0193.1989.8492.3891.99-2.13%984,156
Aug 2, 202497.1497.3594.1394.3993.99-4.25%901,268
Aug 1, 2024100.00100.8397.7498.5898.16-0.91%479,032
Jul 31, 202499.55100.5898.3299.4999.071.74%555,386
Jul 30, 202498.8599.6497.7397.7997.37-0.50%598,510
Jul 29, 202499.7299.9098.0598.2897.86-0.87%538,511
Jul 26, 2024100.00100.4099.0199.1498.720.42%536,869
Jul 25, 2024100.07101.2498.6098.7398.31-1.29%762,251
Jul 24, 2024102.76103.6899.78100.0299.59-5.41%646,297
Jul 23, 2024104.15106.42104.14105.74105.291.46%378,207
Jul 22, 2024102.97104.59102.52104.22103.782.18%402,889
Jul 19, 2024102.75102.89101.56102.00101.56-1.10%738,100
Jul 18, 2024103.27104.58102.69103.13102.69-0.04%385,415
Jul 17, 2024103.48104.25102.50103.17102.73-0.78%511,679
Jul 16, 202499.69104.3199.45103.98103.544.95%590,891
Jul 15, 202499.41100.1598.8699.0898.660.66%459,410
Jul 12, 202498.0099.4497.3498.4398.011.21%440,082
Jul 11, 202496.0698.1195.7197.2596.841.66%423,938
Jul 10, 202494.4595.8494.3995.6695.251.44%272,066
Jul 9, 202495.4795.9894.2794.3093.90-1.29%346,858
Jul 8, 202495.4696.3595.2295.5395.120.44%289,207
Jul 5, 202495.8995.8994.3795.1194.70-0.38%241,161
Jul 3, 202494.3895.5694.0195.4795.061.27%329,475
Jul 2, 202494.0094.5993.7694.2793.870.26%386,549