BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	136.00	140.00	135.88	139.75	-	4.02%	170,798
Sep 28, 2026	137.00	137.49	133.90	134.35	134.35	-2.98%	1,290,567
Sep 25, 2026	139.00	140.65	136.50	138.47	138.47	-0.15%	1,020,672
Sep 24, 2026	140.58	142.02	138.62	138.68	138.68	-2.21%	937,404
Sep 23, 2026	143.94	145.08	141.43	141.81	141.81	-1.87%	765,257
Sep 22, 2026	147.79	147.84	143.53	144.51	144.51	-2.01%	1,214,273
Sep 21, 2026	149.11	150.00	146.38	147.47	147.47	-0.03%	962,929
Sep 18, 2026	146.47	147.94	145.20	147.52	147.52	0.80%	2,765,418
Sep 17, 2026	148.06	149.01	145.89	146.35	146.35	0.47%	838,906
Sep 16, 2026	146.57	147.87	144.33	145.66	145.66	-0.71%	1,012,365
Sep 15, 2026	150.49	150.51	146.00	146.70	146.70	-1.23%	913,247
Sep 14, 2026	146.23	149.06	144.65	148.53	148.53	-1.06%	1,182,771
Sep 11, 2026	154.29	154.29	149.42	150.12	150.12	-1.55%	763,506
Sep 10, 2026	154.50	158.00	152.17	152.49	152.49	-2.69%	871,484
Sep 9, 2026	160.28	160.71	156.61	156.71	156.71	-2.31%	628,892
Sep 8, 2026	158.00	162.91	157.50	160.41	160.41	1.79%	978,221
Sep 4, 2026	158.39	161.91	157.00	157.59	157.59	-1.66%	650,750
Sep 3, 2026	158.50	161.80	157.06	160.25	160.25	2.94%	1,216,183
Sep 2, 2026	160.99	160.99	154.00	155.67	155.67	-3.63%	916,942
Sep 1, 2026	151.00	161.67	151.00	161.54	161.54	6.07%	1,963,151
Aug 31, 2026	151.88	152.64	150.77	152.29	152.29	-0.37%	996,522
Aug 28, 2026	156.26	156.26	152.50	152.85	152.85	-1.92%	869,685
Aug 27, 2026	156.50	158.90	154.54	155.85	155.85	1.76%	1,058,921
Aug 26, 2026	150.93	156.31	150.44	153.16	153.16	2.29%	1,366,066
Aug 25, 2026	151.80	152.60	147.74	149.73	149.73	0.14%	1,884,691
Aug 24, 2026	155.49	156.75	149.17	149.52	149.52	-4.63%	1,703,059
Aug 21, 2026	158.97	159.62	156.28	156.78	156.78	0.22%	899,788
Aug 20, 2026	161.30	161.47	154.59	156.44	156.44	-3.59%	1,107,228
Aug 19, 2026	165.24	165.36	158.72	162.26	162.26	-1.67%	1,069,093
Aug 18, 2026	168.11	169.08	164.77	165.01	165.01	-3.66%	720,074
Aug 17, 2026	172.76	174.60	170.10	171.54	171.27	-0.97%	1,593,770
Aug 14, 2026	170.00	173.50	169.51	173.22	172.95	1.68%	537,653
Aug 13, 2026	172.46	173.70	167.23	170.35	170.08	-1.28%	674,568
Aug 12, 2026	173.50	174.49	168.37	172.56	172.29	1.68%	951,107
Aug 11, 2026	170.77	173.13	168.92	169.71	169.44	0.49%	619,653
Aug 10, 2026	170.96	172.00	168.81	168.88	168.61	-0.60%	476,751
Aug 7, 2026	169.00	171.33	164.47	169.90	169.63	1.92%	674,936
Aug 6, 2026	168.00	172.54	166.31	166.70	166.44	-0.94%	658,946
Aug 5, 2026	172.00	173.43	168.24	168.28	168.02	-2.39%	1,020,057
Aug 4, 2026	173.50	178.50	170.91	172.40	172.13	-0.80%	1,766,798
Aug 3, 2026	167.66	174.84	166.96	173.79	173.52	3.02%	1,161,564
Jul 31, 2026	168.49	170.46	164.71	168.70	168.43	1.88%	887,551
Jul 30, 2026	161.37	166.42	159.77	165.59	165.33	5.18%	927,321
Jul 29, 2026	168.00	168.00	157.10	157.44	157.19	-7.21%	1,318,304
Jul 28, 2026	173.91	173.91	165.46	169.67	169.40	-3.89%	855,832
Jul 27, 2026	178.50	181.54	173.01	176.53	176.25	1.15%	748,926
Jul 24, 2026	177.06	178.34	174.16	174.52	174.25	-1.22%	502,895
Jul 23, 2026	174.88	180.50	174.65	176.67	176.39	0.86%	717,396
Jul 22, 2026	171.41	179.15	171.41	175.17	174.89	1.20%	929,151
Jul 21, 2026	171.78	173.99	168.32	173.09	172.82	2.08%	976,617