BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	173.13	174.87	169.44	169.56	169.29	-0.95%	678,590
Jul 17, 2026	170.00	174.87	167.67	171.18	170.91	-1.47%	1,204,629
Jul 16, 2026	174.52	175.98	170.16	173.74	173.47	-1.79%	967,016
Jul 15, 2026	181.60	183.46	174.99	176.91	176.63	-1.62%	1,085,341
Jul 14, 2026	181.59	182.74	178.49	179.83	179.55	1.52%	1,252,728
Jul 13, 2026	183.76	184.56	176.03	177.14	176.86	-4.76%	1,189,148
Jul 10, 2026	186.81	188.67	184.22	186.00	185.71	-0.53%	643,371
Jul 9, 2026	187.00	189.24	184.52	186.99	186.70	1.56%	529,054
Jul 8, 2026	183.09	186.94	180.50	184.11	183.82	-1.06%	835,479
Jul 7, 2026	194.17	195.32	184.70	186.08	185.79	-5.49%	937,006
Jul 6, 2026	191.58	197.99	191.58	196.89	196.58	3.05%	495,417
Jul 2, 2026	193.70	197.90	186.86	191.06	190.76	-0.10%	587,530
Jul 1, 2026	193.64	194.99	191.15	191.25	190.95	-1.75%	806,941
Jun 30, 2026	191.14	194.94	189.73	194.65	194.34	2.85%	791,351
Jun 29, 2026	197.33	199.31	188.25	189.25	188.95	-4.38%	1,223,616