BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	145.55	150.57	143.07	149.25	-	-1.76%	727,932
Jul 31, 2025	152.38	153.53	150.53	151.93	151.93	-0.30%	902,772
Jul 30, 2025	150.82	152.78	149.00	152.38	152.38	1.40%	1,206,219
Jul 29, 2025	150.61	151.41	149.36	150.28	150.28	0.30%	1,016,600
Jul 28, 2025	149.50	149.95	147.21	149.83	149.83	1.26%	1,077,154
Jul 25, 2025	145.00	148.75	143.45	147.96	147.96	2.86%	1,026,390
Jul 24, 2025	143.86	144.65	142.72	143.84	143.84	0.33%	659,355
Jul 23, 2025	140.98	144.81	140.98	143.37	143.37	2.38%	1,389,145
Jul 22, 2025	139.24	140.79	136.18	140.04	140.04	-0.23%	844,289
Jul 21, 2025	143.70	144.48	140.02	140.36	140.36	-1.81%	784,464
Jul 18, 2025	143.10	144.11	141.47	142.95	142.95	0.43%	862,532
Jul 17, 2025	140.21	143.47	139.95	142.34	142.34	1.78%	1,269,673
Jul 16, 2025	137.19	139.96	136.29	139.85	139.85	1.75%	931,097
Jul 15, 2025	139.94	139.94	137.32	137.45	137.45	-0.87%	821,383
Jul 14, 2025	136.93	139.95	136.79	138.65	138.65	1.16%	1,044,685
Jul 11, 2025	136.17	137.52	135.72	137.06	137.06	0.45%	614,382
Jul 10, 2025	137.25	137.54	133.84	136.45	136.45	-0.81%	877,143
Jul 9, 2025	138.37	138.70	136.65	137.56	137.56	0.14%	792,354
Jul 8, 2025	143.00	143.61	136.86	137.37	137.37	-4.46%	1,946,851
Jul 7, 2025	143.03	144.58	141.80	143.79	143.79	0.62%	823,613
Jul 3, 2025	141.05	143.53	141.05	142.91	142.91	1.52%	718,248
Jul 2, 2025	139.89	141.77	139.00	140.77	140.77	0.28%	1,195,557
Jul 1, 2025	143.27	144.49	137.94	140.37	140.37	-2.56%	2,217,288
Jun 30, 2025	144.75	144.75	142.36	144.06	144.06	0.61%	1,032,913
Jun 27, 2025	142.58	144.53	141.94	143.19	143.19	0.93%	1,326,483
Jun 26, 2025	141.81	142.95	140.60	141.87	141.87	0.72%	1,238,857
Jun 25, 2025	142.93	144.19	140.68	140.86	140.86	-1.02%	1,474,163
Jun 24, 2025	142.34	143.03	140.09	142.31	142.31	0.18%	1,127,507
Jun 23, 2025	140.90	143.34	138.62	142.06	142.06	-0.18%	1,829,912
Jun 20, 2025	140.93	143.34	137.70	142.32	142.32	1.27%	3,523,640
Jun 18, 2025	141.90	143.88	139.95	140.53	140.53	-0.42%	1,367,847
Jun 17, 2025	140.49	142.13	138.13	141.12	141.12	1.04%	1,626,741
Jun 16, 2025	140.33	145.33	138.86	139.67	139.67	1.16%	2,405,682
Jun 13, 2025	137.39	139.54	137.07	138.07	138.07	0.21%	1,151,907
Jun 12, 2025	134.00	138.51	134.00	137.78	137.78	1.46%	1,714,519
Jun 11, 2025	131.83	136.11	128.96	135.80	135.80	3.11%	1,437,071
Jun 10, 2025	131.49	134.44	130.73	131.71	131.71	-0.69%	1,928,974
Jun 9, 2025	132.23	133.60	129.36	132.62	132.62	2.24%	1,438,254
Jun 6, 2025	129.85	130.00	128.52	129.72	129.72	0.60%	731,888
Jun 5, 2025	129.20	129.40	127.51	128.94	128.94	0.05%	890,196
Jun 4, 2025	128.60	129.64	127.78	128.87	128.87	0.41%	832,716
Jun 3, 2025	127.88	130.44	126.91	128.35	128.35	1.78%	1,233,086
Jun 2, 2025	125.57	126.48	124.30	126.10	126.10	0.40%	801,041
May 30, 2025	124.50	125.61	123.12	125.60	125.60	0.28%	1,157,498
May 29, 2025	126.25	127.46	124.54	125.25	125.25	-1.06%	1,421,276
May 28, 2025	123.49	127.64	123.06	126.59	126.59	3.46%	2,185,734
May 27, 2025	122.06	125.08	120.56	122.36	122.36	2.40%	2,373,446
May 23, 2025	113.01	119.94	109.09	119.49	119.49	11.03%	2,594,266
May 22, 2025	107.23	108.22	106.22	107.62	107.62	0.21%	377,785
May 21, 2025	109.76	110.02	107.16	107.39	107.39	-2.56%	683,912