BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
229.68
-6.10 (-2.59%)
Apr 20, 2026, 11:47 AM EDT - Market open
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 235.00 | 236.37 | 227.23 | 227.84 | - | -3.37% | 176,584 |
| 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 |
| Feb 26, 2026 | 209.49 | 210.93 | 201.09 | 207.24 | 206.95 | -0.49% | 1,098,042 |
| Feb 25, 2026 | 206.88 | 211.03 | 203.99 | 208.27 | 207.98 | 1.98% | 1,101,340 |
| Feb 24, 2026 | 211.48 | 215.81 | 200.55 | 204.23 | 203.95 | 2.95% | 1,404,631 |
| Feb 23, 2026 | 204.00 | 206.00 | 197.62 | 198.38 | 198.11 | -3.90% | 989,039 |
| Feb 20, 2026 | 207.74 | 212.70 | 202.80 | 206.44 | 206.16 | -1.26% | 824,042 |
| Feb 19, 2026 | 201.67 | 209.22 | 201.17 | 209.07 | 208.78 | 3.37% | 552,726 |
| Feb 18, 2026 | 203.26 | 206.00 | 200.00 | 202.25 | 201.97 | 0.58% | 511,090 |
| Feb 17, 2026 | 197.47 | 203.08 | 195.94 | 201.09 | 200.81 | 0.34% | 532,547 |
| Feb 13, 2026 | 198.07 | 202.79 | 193.28 | 200.40 | 200.12 | 1.78% | 833,201 |
| Feb 12, 2026 | 203.01 | 205.91 | 196.60 | 196.90 | 196.63 | -0.81% | 656,603 |
| Feb 11, 2026 | 203.00 | 204.62 | 194.13 | 198.50 | 198.23 | -0.67% | 599,133 |
| Feb 10, 2026 | 203.50 | 203.50 | 198.22 | 199.83 | 199.55 | -1.56% | 846,104 |
| Feb 9, 2026 | 197.58 | 206.46 | 196.52 | 203.00 | 202.72 | 2.95% | 961,109 |
| Feb 6, 2026 | 193.49 | 198.79 | 192.00 | 197.19 | 196.92 | 5.21% | 1,267,630 |