BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
108.97
+1.04 (0.96%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025108.18109.33107.25108.97108.970.96%532,794
Apr 24, 2025104.88108.31104.10107.93107.933.14%595,238
Apr 23, 2025105.81107.08104.21104.64104.642.28%737,760
Apr 22, 2025101.69102.42100.12102.31102.311.84%655,519
Apr 21, 2025102.60102.6099.63100.46100.46-3.13%778,387
Apr 17, 2025103.49104.61102.75103.71103.71-0.14%813,986
Apr 16, 2025102.78104.50102.34103.86103.86-0.21%744,221
Apr 15, 2025103.90105.44103.64104.08104.080.20%492,393
Apr 14, 2025105.00105.00102.86103.87103.870.60%615,546
Apr 11, 2025100.54103.8399.41103.25103.252.21%939,485
Apr 10, 2025100.54102.6697.95101.02101.02-2.94%1,169,382
Apr 9, 202592.04104.4891.70104.08104.0811.71%2,109,836
Apr 8, 202594.8796.8591.7793.1793.173.50%2,226,270
Apr 7, 202587.0093.6384.2190.0290.020.87%1,504,400
Apr 4, 202593.4093.7086.7089.2489.24-6.48%1,166,507
Apr 3, 202596.9599.1194.3395.4295.42-6.36%2,002,560
Apr 2, 202598.68102.2998.46101.90101.901.40%559,993
Apr 1, 202598.76100.8497.52100.49100.491.87%618,073
Mar 31, 202597.9699.2096.1198.6598.65-0.56%889,473
Mar 28, 2025100.73101.2898.6599.2199.21-2.20%749,313
Mar 27, 2025102.02102.55100.88101.44101.44-0.88%559,724
Mar 26, 2025104.74105.00102.30102.34102.34-2.29%624,971
Mar 25, 2025103.73105.01103.10104.74104.740.63%592,838
Mar 24, 2025101.33104.26100.19104.08104.084.73%918,925
Mar 21, 202599.97100.4998.0899.3899.38-1.01%3,417,313
Mar 20, 2025101.14102.85100.08100.39100.39-2.10%1,291,070
Mar 19, 202599.39103.0298.98102.54102.543.62%1,540,623
Mar 18, 202599.79100.3198.4898.9698.96-1.04%1,156,000
Mar 17, 202597.12100.0397.00100.00100.001.76%1,434,782
Mar 14, 202598.0398.8397.3298.2798.271.24%806,731
Mar 13, 202597.6097.9795.8097.0797.07-1.02%590,085
Mar 12, 202599.1099.2896.7198.0798.071.21%961,985
Mar 11, 202596.0998.5495.5696.9096.900.32%789,469
Mar 10, 202597.0499.0195.5596.5996.34-2.98%982,184
Mar 7, 202599.52100.3996.1299.5699.30-0.68%1,027,891
Mar 6, 2025101.48102.2699.67100.2499.98-3.56%797,752
Mar 5, 2025101.99104.18101.70103.94103.672.66%865,288
Mar 4, 202599.75103.4698.89101.25100.99-0.25%1,338,968
Mar 3, 2025104.08104.88101.03101.50101.24-2.38%894,550
Feb 28, 2025101.48103.98101.21103.97103.701.80%808,466
Feb 27, 2025106.97107.50101.89102.13101.87-4.23%1,270,979
Feb 26, 2025105.07108.45105.02106.64106.372.47%1,616,723
Feb 25, 2025102.75106.89102.66104.07103.804.17%1,549,091
Feb 24, 2025102.15102.8599.7699.9099.64-1.46%1,172,959
Feb 21, 2025104.94105.55100.69101.38101.12-3.28%912,130
Feb 20, 2025107.27107.67103.50104.82104.55-2.67%1,408,471
Feb 19, 2025108.00109.79107.41107.69107.410.89%1,045,164
Feb 18, 2025107.00107.29105.65106.74106.47-0.08%1,096,007
Feb 14, 2025109.26109.26105.10106.83106.56-2.10%986,683
Feb 13, 2025110.39110.74107.15109.12108.84-0.25%808,223