BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	212.73	213.46	203.38	205.33	205.33	-2.17%	1,006,038
May 7, 2026	216.01	216.23	203.57	209.89	209.89	-2.47%	1,500,704
May 6, 2026	208.45	215.78	205.95	215.20	215.20	4.39%	1,027,209
May 5, 2026	217.77	227.12	203.05	206.15	206.15	-4.86%	1,705,411
May 4, 2026	217.26	221.02	215.72	216.68	216.68	0.17%	983,540
May 1, 2026	217.00	218.26	213.00	216.31	216.31	-0.04%	608,705
Apr 30, 2026	209.80	217.11	208.50	216.39	216.39	3.99%	1,237,855
Apr 29, 2026	216.22	216.24	205.65	208.08	208.08	-3.75%	945,987
Apr 28, 2026	218.37	221.11	212.00	216.18	216.18	-2.65%	794,405
Apr 27, 2026	223.03	224.00	217.02	222.07	222.07	-0.48%	742,141
Apr 24, 2026	226.00	227.77	220.44	223.15	223.15	-1.05%	847,604
Apr 23, 2026	222.39	226.45	218.00	225.51	225.51	2.93%	1,169,209
Apr 22, 2026	220.84	224.85	212.86	219.10	219.10	1.13%	1,214,000
Apr 21, 2026	229.00	229.90	216.00	216.66	216.66	-5.07%	1,148,385
Apr 20, 2026	235.00	236.37	226.49	228.24	228.24	-3.20%	838,930
Apr 17, 2026	233.80	238.24	232.38	235.78	235.78	2.16%	1,384,529
Apr 16, 2026	240.00	241.82	230.43	230.80	230.80	-3.20%	1,016,517
Apr 15, 2026	238.21	240.41	235.33	238.42	238.42	0.06%	781,909
Apr 14, 2026	236.32	239.64	233.52	238.27	238.27	2.34%	709,142
Apr 13, 2026	229.01	234.27	228.00	232.83	232.83	1.42%	672,072
Apr 10, 2026	230.38	233.68	228.47	229.57	229.57	-0.31%	758,628
Apr 9, 2026	231.40	237.90	230.24	230.29	230.29	-0.64%	1,109,929
Apr 8, 2026	224.09	233.17	224.00	231.78	231.78	8.09%	1,572,298
Apr 7, 2026	215.82	218.09	211.70	214.44	214.44	-0.71%	823,903
Apr 6, 2026	217.12	218.77	214.39	215.98	215.98	0.47%	692,974
Apr 2, 2026	207.00	218.85	205.07	214.98	214.98	1.02%	679,509
Apr 1, 2026	206.59	216.07	206.59	212.81	212.81	4.07%	1,124,280
Mar 31, 2026	195.09	205.74	194.30	204.49	204.49	6.73%	1,010,477
Mar 30, 2026	204.19	204.37	189.00	191.59	191.59	-5.43%	1,036,204
Mar 27, 2026	202.80	207.97	202.00	202.59	202.59	-1.22%	915,641
Mar 26, 2026	217.72	219.80	204.50	205.09	205.09	-7.67%	1,444,086
Mar 25, 2026	211.35	222.29	209.76	222.13	222.13	8.48%	1,315,789
Mar 24, 2026	203.00	208.31	202.25	204.76	204.76	-0.04%	800,298
Mar 23, 2026	199.82	210.22	199.82	204.85	204.85	2.55%	788,633
Mar 20, 2026	209.66	211.51	197.22	199.75	199.75	-4.94%	1,590,346
Mar 19, 2026	202.04	212.87	200.55	210.12	210.12	0.55%	1,054,365
Mar 18, 2026	207.48	212.52	206.49	208.98	208.98	0.72%	1,141,480
Mar 17, 2026	203.57	208.13	202.93	207.48	207.48	1.37%	899,488
Mar 16, 2026	197.31	205.96	197.30	204.67	204.67	5.43%	1,428,968
Mar 13, 2026	200.00	200.62	188.84	194.13	194.13	-1.87%	1,375,086
Mar 12, 2026	196.03	199.50	191.00	197.82	197.82	0.94%	1,197,875
Mar 11, 2026	194.90	199.14	193.25	195.98	195.98	0.04%	811,212
Mar 10, 2026	199.97	202.43	195.67	195.91	195.64	-2.24%	816,313
Mar 9, 2026	194.00	201.51	193.23	200.39	200.11	2.64%	1,027,859
Mar 6, 2026	190.00	198.75	189.34	195.23	194.96	-0.14%	728,922
Mar 5, 2026	202.50	204.21	190.03	195.50	195.23	-4.90%	1,274,309
Mar 4, 2026	205.75	208.93	201.01	205.57	205.29	-0.13%	678,021
Mar 3, 2026	210.94	212.73	199.79	205.83	205.55	-4.92%	1,093,968
Mar 2, 2026	204.73	218.65	204.69	216.47	216.17	5.09%	1,253,052
Feb 27, 2026	203.63	207.58	202.61	205.98	205.70	-0.61%	800,666