BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	207.28	210.93	202.78	205.40	205.40	1.15%	2,245,647
Jun 17, 2026	197.00	205.44	196.25	203.07	203.07	3.12%	1,058,941
Jun 16, 2026	194.99	200.01	194.74	196.93	196.93	1.54%	846,365
Jun 15, 2026	198.50	199.05	193.56	193.94	193.94	0.25%	722,361
Jun 12, 2026	196.50	198.61	192.92	193.45	193.45	-0.63%	618,087
Jun 11, 2026	183.40	194.92	182.85	194.68	194.68	6.38%	793,642
Jun 10, 2026	187.50	189.79	181.28	183.00	183.00	-3.15%	893,616
Jun 9, 2026	188.89	193.49	179.46	188.96	188.96	0.80%	1,019,325
Jun 8, 2026	189.31	189.31	185.69	187.46	187.46	0.81%	870,507
Jun 5, 2026	188.76	190.22	184.07	185.95	185.95	-2.52%	679,828
Jun 4, 2026	183.76	190.76	183.02	190.76	190.76	3.27%	849,244
Jun 3, 2026	185.96	187.47	182.50	184.72	184.72	-1.36%	1,270,365
Jun 2, 2026	187.42	188.43	183.29	187.26	187.26	-0.60%	1,552,964
Jun 1, 2026	189.99	191.54	184.57	188.39	188.39	-3.82%	1,420,081
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