BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	134.50	136.13	133.81	137.48	137.48	1.21%	71,647
Oct 19, 2026	138.02	138.02	134.73	135.83	135.83	-0.86%	877,259
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
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