Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
101.38
-3.44 (-3.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025104.94105.55100.69101.38101.38-3.28%912,130
Feb 20, 2025107.27107.67103.50104.82104.82-2.67%1,408,471
Feb 19, 2025108.00109.79107.41107.69107.690.89%1,045,164
Feb 18, 2025107.00107.29105.65106.74106.74-0.08%1,096,007
Feb 14, 2025109.26109.26105.10106.83106.83-2.10%986,683
Feb 13, 2025110.39110.74107.15109.12109.12-0.25%808,223
Feb 12, 2025110.00111.67108.01109.39109.39-2.23%801,532
Feb 11, 2025113.50113.62110.72111.89111.89-1.91%592,081
Feb 10, 2025115.00115.65113.43114.07114.07-0.31%636,268
Feb 7, 2025113.40114.81112.82114.43114.431.45%781,864
Feb 6, 2025113.15113.59111.14112.80112.80-0.36%752,808
Feb 5, 2025112.50114.17111.62113.21113.211.67%885,155
Feb 4, 2025112.67113.48110.86111.35111.35-0.85%637,614
Feb 3, 2025110.32113.43109.51112.31112.31-0.55%890,387
Jan 31, 2025115.24115.61112.86112.93112.93-2.00%948,879
Jan 30, 2025113.00115.39112.44115.24115.242.76%717,335
Jan 29, 2025112.71114.65111.19112.14112.140.07%942,025
Jan 28, 2025115.26115.56110.65112.06112.060.54%2,356,519
Jan 27, 2025123.60123.80111.01111.46111.46-12.68%2,603,648
Jan 24, 2025128.42128.72125.86127.65127.65-0.63%714,700
Jan 23, 2025128.00129.51125.18128.46128.460.10%976,498
Jan 22, 2025127.48128.99126.37128.33128.331.30%1,268,407
Jan 21, 2025124.40126.75122.80126.68126.683.47%899,788
Jan 17, 2025121.26123.85120.12122.43122.431.07%898,048
Jan 16, 2025119.76121.47117.96121.13121.132.21%723,759
Jan 15, 2025119.00119.71117.67118.51118.511.20%698,438
Jan 14, 2025115.66117.24114.76117.11117.112.24%574,478
Jan 13, 2025113.06114.60111.16114.54114.54-0.13%974,724
Jan 10, 2025114.00115.45113.06114.69114.690.14%544,157
Jan 8, 2025114.56115.28111.80114.53114.53-0.52%720,758
Jan 7, 2025117.43120.04114.52115.13115.130.30%1,013,439
Jan 6, 2025114.00115.69113.00114.78114.781.13%793,586
Jan 3, 2025111.60113.94111.51113.50113.501.81%771,765
Jan 2, 2025112.02113.04110.81111.48111.480.08%449,299
Dec 31, 2024112.62112.78110.69111.39111.39-0.69%454,859
Dec 30, 2024111.24113.82110.59112.16112.16-0.32%815,548
Dec 27, 2024111.83113.77111.75112.52112.52-0.42%438,478
Dec 26, 2024111.74113.68111.59113.00113.000.12%465,435
Dec 24, 2024111.56113.06110.67112.87112.870.88%330,630
Dec 23, 2024113.04113.60110.67111.88111.88-1.24%1,396,498
Dec 20, 2024112.00114.19111.22113.28113.280.28%1,790,854
Dec 19, 2024114.95115.23112.63112.96112.96-0.67%1,190,267
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%624,850
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%323,965
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%1,105,278
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, 2024126.94127.68125.65126.19125.96-0.05%856,158
Nov 15, 2024126.55128.04124.26126.25126.02-1.54%968,567
Nov 14, 2024136.13136.31128.23128.23127.99-2.94%1,283,697
Nov 13, 2024127.21134.22127.12132.11131.874.08%1,950,929
Nov 12, 2024127.48127.73124.95126.93126.700.33%1,120,672
Nov 11, 2024126.19127.73125.60126.51126.281.56%820,385
Nov 8, 2024121.65125.00121.17124.57124.342.91%1,119,289
Nov 7, 2024119.50122.06119.50121.05120.832.30%1,021,661
Nov 6, 2024123.01123.43115.88118.33118.111.18%1,240,395
Nov 5, 2024120.87123.93114.05116.95116.74-2.28%1,950,110
Nov 4, 2024120.63121.58118.75119.68119.46-2.37%2,363,573
Nov 1, 2024123.68125.27122.48122.58122.360.68%861,066
Oct 31, 2024124.20124.81121.64121.75121.53-2.48%790,300
Oct 30, 2024125.12126.00124.27124.85124.62-0.54%649,560
Oct 29, 2024123.12126.23123.06125.53125.301.43%792,374
Oct 28, 2024123.43125.15122.76123.76123.530.59%994,374
Oct 25, 2024123.25124.09122.13123.03122.800.54%576,463
Oct 24, 2024122.99123.33120.98122.37122.15-0.44%795,073
Oct 23, 2024123.50124.62122.30122.91122.68-0.58%645,352
Oct 22, 2024125.91126.48123.57123.63123.40-2.46%736,997
Oct 21, 2024127.10128.00125.52126.75126.520.43%1,130,516
Oct 18, 2024125.94127.10124.50126.21125.980.89%921,473
Oct 17, 2024125.88127.09124.27125.10124.870.32%1,118,272
Oct 16, 2024121.67125.00121.04124.70124.474.86%1,623,638
Oct 15, 2024119.98120.61118.89118.92118.70-0.34%828,752
Oct 14, 2024118.07119.53117.23119.32119.101.62%755,244
Oct 11, 2024116.32117.63116.10117.42117.201.37%639,401
Oct 10, 2024117.90117.90115.48115.83115.62-2.09%766,045
Oct 9, 2024116.90119.05116.54118.30118.081.27%465,503
Oct 8, 2024116.74117.44115.61116.82116.610.50%445,818
Oct 7, 2024117.41117.46115.85116.24116.03-1.25%750,699
Oct 4, 2024117.79118.09116.17117.71117.490.48%826,258
Oct 3, 2024114.05117.63113.88117.15116.943.42%1,262,275
Oct 2, 2024111.64113.56111.25113.28113.071.46%895,576
Oct 1, 2024108.83111.86107.83111.65111.452.71%792,081
Sep 30, 2024108.22111.14108.00108.70108.500.10%1,369,817
Sep 27, 2024107.10108.84106.24108.59108.391.19%788,077