BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	199.73	199.94	193.69	195.88	195.88	-1.70%	1,265,243
May 28, 2026	198.84	200.41	196.00	199.27	199.27	0.16%	836,945
May 27, 2026	204.28	204.50	198.00	198.95	198.95	-2.66%	663,526
May 26, 2026	208.23	208.83	202.25	204.38	204.38	0.72%	1,114,239
May 22, 2026	204.55	206.22	201.75	202.91	202.91	0.19%	455,138
May 21, 2026	201.16	203.87	198.00	202.52	202.52	-0.07%	395,827
May 20, 2026	200.00	204.20	198.50	202.66	202.66	2.70%	731,534
May 19, 2026	198.94	201.26	193.00	197.33	197.33	-2.15%	1,070,045
May 18, 2026	206.15	206.16	199.51	201.94	201.67	-1.36%	1,012,576
May 15, 2026	208.22	209.00	202.25	204.72	204.45	-2.95%	848,839
May 14, 2026	207.16	211.58	205.04	210.94	210.66	1.99%	1,065,286
May 13, 2026	206.90	209.66	201.15	206.83	206.55	-	1,040,100
May 12, 2026	207.13	207.76	201.15	206.83	206.55	-1.88%	1,241,083
May 11, 2026	201.65	212.10	199.23	210.80	210.52	2.66%	1,028,472
May 8, 2026	212.73	213.46	203.38	205.33	205.06	-2.17%	1,007,350
May 7, 2026	216.01	216.23	203.57	209.89	209.61	-2.47%	1,502,358
May 6, 2026	208.45	215.78	205.95	215.20	214.91	4.39%	1,028,756
May 5, 2026	217.77	227.12	203.05	206.15	205.87	-4.86%	1,708,871
May 4, 2026	217.26	221.02	215.72	216.68	216.39	0.17%	1,059,462
May 1, 2026	217.00	218.26	213.00	216.31	216.02	-0.04%	609,986
Apr 30, 2026	209.80	217.11	208.50	216.39	216.10	3.99%	1,241,441
Apr 29, 2026	216.22	216.24	205.65	208.08	207.80	-3.75%	948,533
Apr 28, 2026	218.37	221.11	212.00	216.18	215.89	-2.65%	795,694
Apr 27, 2026	223.03	224.00	217.02	222.07	221.77	-0.48%	743,401
Apr 24, 2026	226.00	227.77	220.44	223.15	222.85	-1.05%	858,181
Apr 23, 2026	222.39	226.45	218.00	225.51	225.21	2.93%	1,171,597
Apr 22, 2026	220.84	224.85	212.86	219.10	218.81	1.13%	1,221,172
Apr 21, 2026	229.00	229.90	216.00	216.66	216.37	-5.07%	1,150,486
Apr 20, 2026	235.00	236.37	226.49	228.24	227.93	-3.20%	840,328
Apr 17, 2026	233.80	238.24	232.38	235.78	235.46	2.16%	1,385,396
Apr 16, 2026	240.00	241.82	230.43	230.80	230.49	-3.20%	1,020,842
Apr 15, 2026	238.21	240.41	235.33	238.42	238.10	0.06%	782,480
Apr 14, 2026	236.32	239.64	233.52	238.27	237.95	2.34%	710,708
Apr 13, 2026	229.01	234.27	228.00	232.83	232.52	1.42%	673,778
Apr 10, 2026	230.38	233.68	228.47	229.57	229.26	-0.31%	759,785
Apr 9, 2026	231.40	237.90	230.24	230.29	229.98	-0.64%	1,112,250
Apr 8, 2026	224.09	233.17	224.00	231.78	231.47	8.09%	1,576,663
Apr 7, 2026	215.82	218.09	211.70	214.44	214.15	-0.71%	829,809
Apr 6, 2026	217.12	218.77	214.39	215.98	215.69	0.47%	693,919
Apr 2, 2026	207.00	218.85	205.07	214.98	214.69	1.02%	679,784
Apr 1, 2026	206.59	216.07	206.59	212.81	212.53	4.07%	1,125,113
Mar 31, 2026	195.09	205.74	194.30	204.49	204.22	6.73%	1,011,175
Mar 30, 2026	204.19	204.37	189.00	191.59	191.33	-5.43%	1,038,499
Mar 27, 2026	202.80	207.97	202.00	202.59	202.32	-1.22%	923,477
Mar 26, 2026	217.72	219.80	204.50	205.09	204.82	-7.67%	1,471,157
Mar 25, 2026	211.35	222.29	209.76	222.13	221.83	8.48%	1,348,408
Mar 24, 2026	203.00	208.31	202.25	204.76	204.49	-0.04%	802,635
Mar 23, 2026	199.82	210.22	199.82	204.85	204.58	2.55%	789,434
Mar 20, 2026	209.66	211.51	197.22	199.75	199.48	-4.94%	1,632,860
Mar 19, 2026	202.04	212.87	200.55	210.12	209.84	0.55%	1,060,978