BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
129.00
+9.48 (7.93%)
Nov 9, 2026, 2:43 PM EST - Market open
BWX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 123.25 | 129.17 | 122.18 | 129.00 | 129.00 | 7.93% | 822,875 |
| Nov 6, 2026 | 118.11 | 121.00 | 113.81 | 119.52 | 119.52 | 3.97% | 2,146,275 |
| Nov 5, 2026 | 119.21 | 122.39 | 112.55 | 114.96 | 114.96 | -5.38% | 3,251,525 |
| Nov 4, 2026 | 127.00 | 129.08 | 119.60 | 121.50 | 121.50 | -7.83% | 2,342,107 |
| Nov 3, 2026 | 130.46 | 135.00 | 129.01 | 131.82 | 131.82 | 1.03% | 1,609,199 |
| Nov 2, 2026 | 132.38 | 134.34 | 129.97 | 130.47 | 130.47 | -0.18% | 1,280,942 |
| Oct 30, 2026 | 133.04 | 135.28 | 129.49 | 130.70 | 130.70 | -5.24% | 1,336,096 |
| Oct 29, 2026 | 134.75 | 139.61 | 134.01 | 137.93 | 137.93 | 2.20% | 853,575 |
| Oct 28, 2026 | 135.00 | 136.00 | 131.90 | 134.96 | 134.96 | 0.66% | 948,220 |
| Oct 27, 2026 | 133.34 | 134.34 | 131.54 | 134.07 | 134.07 | 2.19% | 658,055 |
| Oct 26, 2026 | 127.77 | 131.36 | 127.70 | 131.20 | 131.20 | 3.15% | 1,092,892 |
| Oct 23, 2026 | 125.67 | 127.78 | 123.05 | 127.19 | 127.19 | -0.09% | 1,049,587 |
| Oct 22, 2026 | 132.19 | 132.99 | 124.79 | 127.30 | 127.30 | -5.78% | 1,619,203 |
| Oct 21, 2026 | 136.30 | 137.80 | 134.41 | 135.11 | 135.11 | 0.65% | 818,579 |
| Oct 20, 2026 | 134.50 | 137.87 | 133.74 | 134.24 | 134.24 | -1.17% | 656,368 |
| Oct 19, 2026 | 138.02 | 138.02 | 134.73 | 135.83 | 135.83 | -0.86% | 877,680 |
| Oct 16, 2026 | 136.91 | 139.70 | 135.04 | 137.01 | 137.01 | -0.14% | 1,252,265 |
| Oct 15, 2026 | 133.88 | 138.00 | 131.60 | 137.20 | 137.20 | 2.05% | 1,508,790 |
| Oct 14, 2026 | 138.00 | 139.76 | 133.80 | 134.44 | 134.44 | -3.18% | 1,029,464 |
| Oct 13, 2026 | 138.28 | 139.80 | 136.44 | 138.86 | 138.86 | -0.76% | 689,284 |
| Oct 12, 2026 | 143.43 | 143.93 | 139.59 | 139.92 | 139.92 | -2.72% | 915,227 |
| Oct 9, 2026 | 143.69 | 144.51 | 141.48 | 143.83 | 143.83 | 1.13% | 786,117 |
| Oct 8, 2026 | 140.00 | 146.59 | 140.00 | 142.22 | 142.22 | 0.48% | 1,622,217 |
| Oct 7, 2026 | 143.10 | 144.91 | 139.40 | 141.54 | 141.54 | -2.86% | 1,429,454 |
| Oct 6, 2026 | 139.16 | 147.00 | 138.50 | 145.70 | 145.70 | 7.65% | 1,919,153 |
| Oct 5, 2026 | 135.83 | 138.75 | 134.83 | 135.35 | 135.35 | 0.36% | 1,513,141 |
| Oct 2, 2026 | 138.65 | 138.81 | 131.86 | 134.86 | 134.86 | -1.41% | 1,618,187 |
| Oct 1, 2026 | 137.18 | 137.87 | 134.51 | 136.79 | 136.79 | -0.15% | 1,330,487 |
| Sep 30, 2026 | 139.55 | 140.05 | 134.12 | 137.00 | 137.00 | -0.73% | 1,426,343 |
| Sep 29, 2026 | 137.24 | 143.00 | 133.21 | 138.01 | 138.01 | 2.72% | 1,863,140 |
| Sep 28, 2026 | 137.00 | 137.49 | 133.90 | 134.35 | 134.35 | -2.98% | 1,290,567 |
| Sep 25, 2026 | 139.00 | 140.65 | 136.50 | 138.47 | 138.47 | -0.15% | 1,020,672 |
| Sep 24, 2026 | 140.58 | 142.02 | 138.62 | 138.68 | 138.68 | -2.21% | 937,404 |
| Sep 23, 2026 | 143.94 | 145.08 | 141.43 | 141.81 | 141.81 | -1.87% | 765,257 |
| Sep 22, 2026 | 147.79 | 147.84 | 143.53 | 144.51 | 144.51 | -2.01% | 1,214,273 |
| Sep 21, 2026 | 149.11 | 150.00 | 146.38 | 147.47 | 147.47 | -0.03% | 962,929 |
| Sep 18, 2026 | 146.47 | 147.94 | 145.20 | 147.52 | 147.52 | 0.80% | 2,765,418 |
| Sep 17, 2026 | 148.06 | 149.01 | 145.89 | 146.35 | 146.35 | 0.47% | 838,906 |
| Sep 16, 2026 | 146.57 | 147.87 | 144.33 | 145.66 | 145.66 | -0.71% | 1,012,365 |
| Sep 15, 2026 | 150.49 | 150.51 | 146.00 | 146.70 | 146.70 | -1.23% | 913,247 |
| Sep 14, 2026 | 146.23 | 149.06 | 144.65 | 148.53 | 148.53 | -1.06% | 1,182,771 |
| Sep 11, 2026 | 154.29 | 154.29 | 149.42 | 150.12 | 150.12 | -1.55% | 763,506 |
| Sep 10, 2026 | 154.50 | 158.00 | 152.17 | 152.49 | 152.49 | -2.69% | 871,484 |
| Sep 9, 2026 | 160.28 | 160.71 | 156.61 | 156.71 | 156.71 | -2.31% | 628,892 |
| 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 |