Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
119.68
-2.90 (-2.37%)
Nov 4, 2024, 4:00 PM EST - Market closed

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024120.63121.58118.75119.68119.68-2.37%2,362,193
Nov 1, 2024123.68125.27122.48122.58122.580.68%861,066
Oct 31, 2024124.20124.81121.64121.75121.75-2.48%790,300
Oct 30, 2024125.12126.00124.27124.85124.85-0.54%649,560
Oct 29, 2024123.12126.23123.06125.53125.531.43%792,374
Oct 28, 2024123.43125.15122.76123.76123.760.59%994,374
Oct 25, 2024123.25124.09122.13123.03123.030.54%576,463
Oct 24, 2024122.99123.33120.98122.37122.37-0.44%795,073
Oct 23, 2024123.50124.62122.30122.91122.91-0.58%645,352
Oct 22, 2024125.91126.48123.57123.63123.63-2.46%736,997
Oct 21, 2024127.10128.00125.52126.75126.750.43%1,130,516
Oct 18, 2024125.94127.10124.50126.21126.210.89%921,473
Oct 17, 2024125.88127.09124.27125.10125.100.32%1,118,272
Oct 16, 2024121.67125.00121.04124.70124.704.86%1,623,638
Oct 15, 2024119.98120.61118.89118.92118.92-0.34%828,752
Oct 14, 2024118.07119.53117.23119.32119.321.62%755,244
Oct 11, 2024116.32117.63116.10117.42117.421.37%639,401
Oct 10, 2024117.90117.90115.48115.83115.83-2.09%766,045
Oct 9, 2024116.90119.05116.54118.30118.301.27%465,503
Oct 8, 2024116.74117.44115.61116.82116.820.50%445,818
Oct 7, 2024117.41117.46115.85116.24116.24-1.25%750,699
Oct 4, 2024117.79118.09116.17117.71117.710.48%826,258
Oct 3, 2024114.05117.63113.88117.15117.153.42%1,262,275
Oct 2, 2024111.64113.56111.25113.28113.281.46%895,576
Oct 1, 2024108.83111.86107.83111.65111.652.71%792,081
Sep 30, 2024108.22111.14108.00108.70108.700.10%1,369,817
Sep 27, 2024107.10108.84106.24108.59108.591.19%788,077
Sep 26, 2024106.77108.25106.10107.31107.310.96%738,075
Sep 25, 2024107.26107.87105.55106.29106.29-0.39%640,315
Sep 24, 2024105.60106.94104.81106.71106.711.03%567,641
Sep 23, 2024103.00107.40102.42105.62105.622.70%1,054,552
Sep 20, 2024100.00102.9998.70102.84102.844.92%2,186,799
Sep 19, 202498.5098.6597.1098.0298.020.96%447,039
Sep 18, 202498.2698.5096.7197.0997.09-0.70%486,561
Sep 17, 202498.1698.4896.9097.7797.77-0.59%585,544
Sep 16, 202498.8099.1198.0598.3598.35-0.07%502,450
Sep 13, 202498.6499.1597.9798.4298.42-0.04%589,685
Sep 12, 202496.5298.7096.0698.4698.461.98%455,796
Sep 11, 202495.5396.9694.0796.5596.550.82%422,099
Sep 10, 202496.6697.0894.9495.7695.76-0.63%234,157
Sep 9, 202496.2996.8195.6996.3796.370.66%371,000
Sep 6, 202497.5697.9495.7095.7495.74-1.87%379,527
Sep 5, 202498.8299.1196.6797.5697.56-1.16%318,652
Sep 4, 202498.6199.2798.2198.7098.70-0.22%385,778
Sep 3, 2024102.50103.2198.8198.9298.92-3.96%618,588
Aug 30, 2024102.50103.38101.80103.00103.000.49%442,334
Aug 29, 2024102.00104.32101.66102.50102.500.84%510,547
Aug 28, 2024101.87102.63101.29101.65101.650.26%342,329
Aug 27, 2024101.19101.99100.60101.39101.39-339,048
Aug 26, 2024102.52102.61101.37101.39101.39-0.68%240,742
Aug 23, 2024101.14102.30101.00102.08102.081.38%393,633
Aug 22, 2024100.63101.28100.16100.69100.690.07%268,508
Aug 21, 202499.53100.6597.86100.62100.621.44%362,929
Aug 20, 202499.4599.6798.3599.1999.19-0.26%312,632
Aug 19, 202498.2599.6698.2599.4599.451.25%466,394
Aug 16, 202498.0499.0397.4798.2298.220.02%636,371
Aug 15, 202498.4399.2797.3098.2097.961.16%449,847
Aug 14, 202497.8398.3197.0497.0796.83-0.28%293,632
Aug 13, 202497.5498.4996.3797.3497.100.10%327,488
Aug 12, 202498.2598.2596.8597.2497.00-0.61%399,197
Aug 9, 202497.8298.4396.9697.8497.600.28%387,708
Aug 8, 202495.0097.7594.5097.5797.333.47%442,718
Aug 7, 202494.9396.5594.2394.3094.071.14%639,657
Aug 6, 202495.3796.7790.6993.2493.010.93%796,199
Aug 5, 202492.0193.1989.8492.3892.16-2.13%984,156
Aug 2, 202497.1497.3594.1394.3994.16-4.25%901,268
Aug 1, 2024100.00100.8397.7498.5898.34-0.91%479,032
Jul 31, 202499.55100.5898.3299.4999.251.74%555,386
Jul 30, 202498.8599.6497.7397.7997.55-0.50%598,510
Jul 29, 202499.7299.9098.0598.2898.04-0.87%538,511
Jul 26, 2024100.00100.4099.0199.1498.900.42%536,869
Jul 25, 2024100.07101.2498.6098.7398.49-1.29%762,251
Jul 24, 2024102.76103.6899.78100.0299.78-5.41%646,297
Jul 23, 2024104.15106.42104.14105.74105.481.46%378,207
Jul 22, 2024102.97104.59102.52104.22103.972.18%402,889
Jul 19, 2024102.75102.89101.56102.00101.75-1.10%738,100
Jul 18, 2024103.27104.58102.69103.13102.88-0.04%385,415
Jul 17, 2024103.48104.25102.50103.17102.92-0.78%511,679
Jul 16, 202499.69104.3199.45103.98103.734.95%590,891
Jul 15, 202499.41100.1598.8699.0898.840.66%459,410
Jul 12, 202498.0099.4497.3498.4398.191.21%440,082
Jul 11, 202496.0698.1195.7197.2597.011.66%423,938
Jul 10, 202494.4595.8494.3995.6695.431.44%272,066
Jul 9, 202495.4795.9894.2794.3094.07-1.29%346,858
Jul 8, 202495.4696.3595.2295.5395.300.44%289,207
Jul 5, 202495.8995.8994.3795.1194.88-0.38%241,161
Jul 3, 202494.3895.5694.0195.4795.241.27%329,475
Jul 2, 202494.0094.5993.7694.2794.040.26%386,549
Jul 1, 202495.5595.6793.2494.0393.80-1.02%502,271
Jun 28, 202495.2596.2694.2795.0094.770.02%769,148
Jun 27, 202496.0096.4794.7894.9894.75-0.53%673,517
Jun 26, 202494.6495.5894.2095.4995.261.32%646,839
Jun 25, 202494.0294.3393.0694.2594.020.24%419,020
Jun 24, 202492.9094.6792.9094.0293.791.09%640,328
Jun 21, 202492.4493.3391.7193.0192.780.56%1,351,686
Jun 20, 202492.5093.4892.0392.4992.27-0.06%582,374
Jun 18, 202491.2192.5790.7692.5592.321.47%580,243
Jun 17, 202489.2191.3188.9291.2190.992.00%438,521
Jun 14, 202489.4389.8587.7089.4289.200.45%619,343
Jun 13, 202489.4889.5088.4989.0288.80-0.55%228,742