Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
113.28
+0.32 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024112.00114.19111.22113.28113.280.28%1,561,160
Dec 19, 2024114.95115.23112.63112.96112.96-0.67%1,190,300
Dec 18, 2024118.30119.11113.43113.72113.72-3.68%1,093,424
Dec 17, 2024120.62120.94117.15118.07118.07-3.11%910,992
Dec 16, 2024120.75122.89119.31121.86121.860.79%689,595
Dec 13, 2024122.34123.80120.39120.91120.91-1.42%734,948
Dec 12, 2024124.30124.54122.55122.65122.65-0.15%624,900
Dec 11, 2024124.34124.86122.10122.84122.840.61%741,838
Dec 10, 2024122.21122.79121.26122.10122.10-0.08%729,528
Dec 9, 2024126.00126.00121.27122.20122.20-3.02%820,513
Dec 6, 2024128.20128.50125.34126.01126.01-1.53%887,373
Dec 5, 2024130.00130.20127.76127.97127.97-1.94%647,382
Dec 4, 2024129.38131.19128.78130.50130.501.01%740,182
Dec 3, 2024129.15130.38128.05129.20129.200.05%598,402
Dec 2, 2024131.55131.55128.68129.13129.13-1.31%439,281
Nov 29, 2024132.02132.32130.56130.85130.850.31%324,000
Nov 27, 2024133.98134.16129.33130.45130.45-1.44%512,816
Nov 26, 2024130.99133.39129.88132.36132.361.51%521,821
Nov 25, 2024133.50133.99129.58130.39130.39-1.88%948,228
Nov 22, 2024134.10135.43131.77132.89132.89-0.29%1,059,028
Nov 21, 2024131.00134.50130.30133.28133.282.71%1,105,300
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, 2024126.94127.68125.65126.19125.95-0.05%856,158
Nov 15, 2024126.55128.04124.26126.25126.01-1.54%968,567
Nov 14, 2024136.13136.31128.23128.23127.99-2.94%1,283,700
Nov 13, 2024127.21134.22127.12132.11131.864.08%1,950,929
Nov 12, 2024127.48127.73124.95126.93126.690.33%1,120,700
Nov 11, 2024126.19127.73125.60126.51126.271.56%820,385
Nov 8, 2024121.65125.00121.17124.57124.332.91%1,119,300
Nov 7, 2024119.50122.06119.50121.05120.822.30%1,021,700
Nov 6, 2024123.01123.43115.88118.33118.101.18%1,240,400
Nov 5, 2024120.87123.93114.05116.95116.73-2.28%1,950,110
Nov 4, 2024120.63121.58118.75119.68119.45-2.37%2,363,573
Nov 1, 2024123.68125.27122.48122.58122.350.68%861,066
Oct 31, 2024124.20124.81121.64121.75121.52-2.48%790,300
Oct 30, 2024125.12126.00124.27124.85124.61-0.54%649,560
Oct 29, 2024123.12126.23123.06125.53125.291.43%792,374
Oct 28, 2024123.43125.15122.76123.76123.520.59%994,400
Oct 25, 2024123.25124.09122.13123.03122.800.54%576,500
Oct 24, 2024122.99123.33120.98122.37122.14-0.44%795,100
Oct 23, 2024123.50124.62122.30122.91122.68-0.58%645,352
Oct 22, 2024125.91126.48123.57123.63123.39-2.46%737,000
Oct 21, 2024127.10128.00125.52126.75126.510.43%1,130,516
Oct 18, 2024125.94127.10124.50126.21125.970.89%921,500
Oct 17, 2024125.88127.09124.27125.10124.860.32%1,118,300
Oct 16, 2024121.67125.00121.04124.70124.464.86%1,623,638
Oct 15, 2024119.98120.61118.89118.92118.69-0.34%828,752
Oct 14, 2024118.07119.53117.23119.32119.091.62%755,244
Oct 11, 2024116.32117.63116.10117.42117.201.37%639,401
Oct 10, 2024117.90117.90115.48115.83115.61-2.09%766,045
Oct 9, 2024116.90119.05116.54118.30118.081.27%465,503
Oct 8, 2024116.74117.44115.61116.82116.600.50%445,818
Oct 7, 2024117.41117.46115.85116.24116.02-1.25%750,700
Oct 4, 2024117.79118.09116.17117.71117.490.48%826,258
Oct 3, 2024114.05117.63113.88117.15116.933.42%1,262,275
Oct 2, 2024111.64113.56111.25113.28113.061.46%895,576
Oct 1, 2024108.83111.86107.83111.65111.442.71%792,100
Sep 30, 2024108.22111.14108.00108.70108.490.10%1,369,817
Sep 27, 2024107.10108.84106.24108.59108.381.19%788,100
Sep 26, 2024106.77108.25106.10107.31107.110.96%738,100
Sep 25, 2024107.26107.87105.55106.29106.09-0.39%640,315
Sep 24, 2024105.60106.94104.81106.71106.511.03%567,641
Sep 23, 2024103.00107.40102.42105.62105.422.70%1,054,552
Sep 20, 2024100.00102.9998.70102.84102.644.92%2,186,800
Sep 19, 202498.5098.6597.1098.0297.830.96%447,039
Sep 18, 202498.2698.5096.7197.0996.91-0.70%486,600
Sep 17, 202498.1698.4896.9097.7797.58-0.59%585,544
Sep 16, 202498.8099.1198.0598.3598.16-0.07%502,450
Sep 13, 202498.6499.1597.9798.4298.23-0.04%589,900
Sep 12, 202496.5298.7096.0698.4698.271.98%455,800
Sep 11, 202495.5396.9694.0796.5596.370.82%422,100
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, 202498.8299.1196.6797.5697.37-1.16%318,700
Sep 4, 202498.6199.2798.2198.7098.51-0.22%386,104
Sep 3, 2024102.50103.2198.8198.9298.73-3.96%618,588
Aug 30, 2024102.50103.38101.80103.00102.800.49%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, 2024100.63101.28100.16100.69100.500.07%268,508
Aug 21, 202499.53100.6597.86100.62100.431.44%362,929
Aug 20, 202499.4599.6798.3599.1999.00-0.26%312,632
Aug 19, 202498.2599.6698.2599.4599.261.25%466,394
Aug 16, 202498.0499.0397.4798.2298.030.02%636,400
Aug 15, 202498.4399.2797.3098.2097.771.16%449,847
Aug 14, 202497.8398.3197.0497.0796.65-0.28%293,632
Aug 13, 202497.5498.4996.3797.3496.920.10%327,500
Aug 12, 202498.2598.2596.8597.2496.82-0.61%399,200
Aug 9, 202497.8298.4396.9697.8497.420.28%387,708
Aug 8, 202495.0097.7594.5097.5797.153.47%442,718
Aug 7, 202494.9396.5594.2394.3093.891.14%639,657
Aug 6, 202495.3796.7790.6993.2492.840.93%796,199
Aug 5, 202492.0193.1989.8492.3891.98-2.13%984,156
Aug 2, 202497.1497.3594.1394.3993.98-4.25%901,268
Aug 1, 2024100.00100.8397.7498.5898.15-0.91%479,032