BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	161.37	166.42	159.77	165.59	165.59	5.18%	925,134
Jul 29, 2026	168.00	168.00	157.10	157.44	157.44	-7.21%	1,265,286
Jul 28, 2026	173.91	173.91	165.46	169.67	169.67	-3.89%	853,670
Jul 27, 2026	178.50	181.54	173.01	176.53	176.53	1.15%	748,167
Jul 24, 2026	177.06	178.34	174.16	174.52	174.52	-1.22%	502,502
Jul 23, 2026	174.88	180.50	174.65	176.67	176.67	0.86%	716,972
Jul 22, 2026	171.41	179.15	171.41	175.17	175.17	1.20%	927,311
Jul 21, 2026	171.78	173.99	168.32	173.09	173.09	2.08%	975,343
Jul 20, 2026	173.13	174.87	169.44	169.56	169.56	-0.95%	677,711
Jul 17, 2026	170.00	174.87	167.67	171.18	171.18	-1.47%	1,203,533
Jul 16, 2026	174.52	175.98	170.16	173.74	173.74	-1.79%	961,360
Jul 15, 2026	181.60	183.46	174.99	176.91	176.91	-1.62%	1,085,039
Jul 14, 2026	181.59	182.74	178.49	179.83	179.83	1.52%	1,251,760
Jul 13, 2026	183.76	184.56	176.03	177.14	177.14	-4.76%	1,180,914
Jul 10, 2026	186.81	188.67	184.22	186.00	186.00	-0.53%	642,422
Jul 9, 2026	187.00	189.24	184.52	186.99	186.99	1.56%	526,541
Jul 8, 2026	183.09	186.94	180.50	184.11	184.11	-1.06%	834,191
Jul 7, 2026	194.17	195.32	184.70	186.08	186.08	-5.49%	935,395
Jul 6, 2026	191.58	197.99	191.58	196.89	196.89	3.05%	494,534
Jul 2, 2026	193.70	197.90	186.86	191.06	191.06	-0.10%	585,987
Jul 1, 2026	193.64	194.99	191.15	191.25	191.25	-1.75%	806,264
Jun 30, 2026	191.14	194.94	189.73	194.65	194.65	2.85%	783,797
Jun 29, 2026	197.33	199.31	188.25	189.25	189.25	-4.38%	1,220,944
Jun 26, 2026	200.00	202.11	194.96	197.91	197.91	-3.35%	2,752,509
Jun 25, 2026	207.49	211.02	203.01	204.77	204.77	-0.43%	662,225
Jun 24, 2026	209.70	211.21	205.40	205.65	205.65	-2.02%	775,099
Jun 23, 2026	205.63	215.38	204.00	209.89	209.89	-0.05%	1,145,272
Jun 22, 2026	208.25	214.51	207.55	210.00	210.00	2.24%	1,104,253
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