BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
163.09
-2.25 (-1.36%)
At close: Aug 22, 2025, 4:00 PM
165.20
+2.11 (1.29%)
After-hours: Aug 22, 2025, 7:58 PM EDT
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 165.95 | 167.77 | 163.06 | 163.09 | 163.09 | -1.36% | 1,278,295 |
| Aug 21, 2025 | 164.00 | 166.37 | 163.62 | 165.34 | 165.34 | 1.09% | 917,512 |
| Aug 20, 2025 | 165.11 | 165.35 | 161.67 | 163.56 | 163.56 | -1.33% | 1,408,795 |
| Aug 19, 2025 | 169.51 | 169.51 | 163.63 | 165.76 | 165.76 | -3.03% | 1,760,215 |
| Aug 18, 2025 | 173.56 | 174.55 | 170.20 | 170.94 | 170.94 | -1.48% | 2,027,427 |
| Aug 15, 2025 | 174.50 | 174.66 | 170.71 | 173.50 | 173.25 | -0.69% | 902,200 |
| Aug 14, 2025 | 177.48 | 178.22 | 173.14 | 174.70 | 174.45 | -1.17% | 837,927 |
| Aug 13, 2025 | 184.69 | 184.99 | 174.28 | 176.76 | 176.50 | -1.53% | 1,451,610 |
| Aug 12, 2025 | 177.89 | 179.77 | 175.51 | 179.51 | 179.25 | 0.91% | 1,113,874 |
| Aug 11, 2025 | 178.03 | 180.76 | 176.50 | 177.89 | 177.63 | -0.73% | 806,246 |
| Aug 8, 2025 | 180.56 | 181.24 | 177.59 | 179.19 | 178.93 | -0.19% | 1,044,264 |
| Aug 7, 2025 | 179.86 | 181.16 | 177.00 | 179.53 | 179.27 | -0.12% | 1,000,434 |
| Aug 6, 2025 | 180.44 | 181.27 | 177.19 | 179.74 | 179.48 | -1.24% | 1,829,736 |
| Aug 5, 2025 | 176.05 | 189.25 | 173.50 | 182.00 | 181.73 | 17.79% | 4,758,221 |
| Aug 4, 2025 | 151.27 | 154.78 | 149.57 | 154.51 | 154.28 | 3.35% | 1,642,119 |
| Aug 1, 2025 | 145.55 | 150.57 | 143.07 | 149.50 | 149.28 | -1.60% | 1,375,885 |
| Jul 31, 2025 | 152.38 | 153.53 | 150.53 | 151.93 | 151.71 | -0.30% | 902,772 |
| Jul 30, 2025 | 150.82 | 152.78 | 149.00 | 152.38 | 152.16 | 1.40% | 1,206,219 |
| Jul 29, 2025 | 150.61 | 151.41 | 149.36 | 150.28 | 150.06 | 0.30% | 1,016,600 |
| Jul 28, 2025 | 149.50 | 149.95 | 147.21 | 149.83 | 149.61 | 1.26% | 1,077,154 |
| Jul 25, 2025 | 145.00 | 148.75 | 143.45 | 147.96 | 147.74 | 2.86% | 1,026,390 |
| Jul 24, 2025 | 143.86 | 144.65 | 142.72 | 143.84 | 143.63 | 0.33% | 659,355 |
| Jul 23, 2025 | 140.98 | 144.81 | 140.98 | 143.37 | 143.16 | 2.38% | 1,389,145 |
| Jul 22, 2025 | 139.24 | 140.79 | 136.18 | 140.04 | 139.84 | -0.23% | 844,289 |
| Jul 21, 2025 | 143.70 | 144.48 | 140.02 | 140.36 | 140.16 | -1.81% | 784,464 |
| Jul 18, 2025 | 143.10 | 144.11 | 141.47 | 142.95 | 142.74 | 0.43% | 862,532 |
| Jul 17, 2025 | 140.21 | 143.47 | 139.95 | 142.34 | 142.13 | 1.78% | 1,269,673 |
| Jul 16, 2025 | 137.19 | 139.96 | 136.29 | 139.85 | 139.65 | 1.75% | 931,097 |
| Jul 15, 2025 | 139.94 | 139.94 | 137.32 | 137.45 | 137.25 | -0.87% | 821,383 |
| Jul 14, 2025 | 136.93 | 139.95 | 136.79 | 138.65 | 138.45 | 1.16% | 1,044,685 |
| Jul 11, 2025 | 136.17 | 137.52 | 135.72 | 137.06 | 136.86 | 0.45% | 614,382 |
| Jul 10, 2025 | 137.25 | 137.54 | 133.84 | 136.45 | 136.25 | -0.81% | 877,143 |
| Jul 9, 2025 | 138.37 | 138.70 | 136.65 | 137.56 | 137.36 | 0.14% | 792,354 |
| Jul 8, 2025 | 143.00 | 143.61 | 136.86 | 137.37 | 137.17 | -4.46% | 1,946,851 |
| Jul 7, 2025 | 143.03 | 144.58 | 141.80 | 143.79 | 143.58 | 0.62% | 823,613 |
| Jul 3, 2025 | 141.05 | 143.53 | 141.05 | 142.91 | 142.70 | 1.52% | 718,248 |
| Jul 2, 2025 | 139.89 | 141.77 | 139.00 | 140.77 | 140.56 | 0.28% | 1,195,557 |
| Jul 1, 2025 | 143.27 | 144.49 | 137.94 | 140.37 | 140.17 | -2.56% | 2,217,288 |
| Jun 30, 2025 | 144.75 | 144.75 | 142.36 | 144.06 | 143.85 | 0.61% | 1,032,913 |
| Jun 27, 2025 | 142.58 | 144.53 | 141.94 | 143.19 | 142.98 | 0.93% | 1,326,483 |
| Jun 26, 2025 | 141.81 | 142.95 | 140.60 | 141.87 | 141.66 | 0.72% | 1,238,857 |
| Jun 25, 2025 | 142.93 | 144.19 | 140.68 | 140.86 | 140.65 | -1.02% | 1,474,163 |
| Jun 24, 2025 | 142.34 | 143.03 | 140.09 | 142.31 | 142.10 | 0.18% | 1,127,507 |
| Jun 23, 2025 | 140.90 | 143.34 | 138.62 | 142.06 | 141.85 | -0.18% | 1,829,912 |
| Jun 20, 2025 | 140.93 | 143.34 | 137.70 | 142.32 | 142.11 | 1.27% | 3,523,640 |
| Jun 18, 2025 | 141.90 | 143.88 | 139.95 | 140.53 | 140.33 | -0.42% | 1,367,847 |
| Jun 17, 2025 | 140.49 | 142.13 | 138.13 | 141.12 | 140.91 | 1.04% | 1,626,741 |
| Jun 16, 2025 | 140.33 | 145.33 | 138.86 | 139.67 | 139.47 | 1.16% | 2,405,682 |
| Jun 13, 2025 | 137.39 | 139.54 | 137.07 | 138.07 | 137.87 | 0.21% | 1,151,907 |
| Jun 12, 2025 | 134.00 | 138.51 | 134.00 | 137.78 | 137.58 | 1.46% | 1,714,519 |