BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
205.98
-1.26 (-0.61%)
At close: Feb 27, 2026, 4:00 PM EST
206.00
+0.02 (0.01%)
After-hours: Feb 27, 2026, 7:58 PM EST
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 203.63 | 207.58 | 202.61 | 205.98 | 205.98 | -0.61% | 794,045 |
| Feb 26, 2026 | 209.49 | 210.93 | 201.09 | 207.24 | 207.24 | -0.49% | 1,093,109 |
| Feb 25, 2026 | 206.88 | 211.03 | 203.99 | 208.27 | 208.27 | 1.98% | 1,095,617 |
| Feb 24, 2026 | 211.48 | 215.81 | 200.55 | 204.23 | 204.23 | 2.95% | 1,379,041 |
| Feb 23, 2026 | 204.00 | 206.00 | 197.62 | 198.38 | 198.38 | -3.90% | 933,290 |
| Feb 20, 2026 | 207.74 | 212.70 | 202.80 | 206.44 | 206.44 | -1.26% | 811,670 |
| Feb 19, 2026 | 201.67 | 209.22 | 201.17 | 209.07 | 209.07 | 3.37% | 546,465 |
| Feb 18, 2026 | 203.26 | 206.00 | 200.00 | 202.25 | 202.25 | 0.58% | 510,670 |
| Feb 17, 2026 | 197.47 | 203.08 | 195.94 | 201.09 | 201.09 | 0.34% | 532,196 |
| Feb 13, 2026 | 198.07 | 202.79 | 193.28 | 200.40 | 200.40 | 1.78% | 790,566 |
| Feb 12, 2026 | 203.01 | 205.91 | 196.60 | 196.90 | 196.90 | -0.81% | 655,270 |
| Feb 11, 2026 | 203.00 | 204.62 | 194.13 | 198.50 | 198.50 | -0.67% | 597,880 |
| Feb 10, 2026 | 203.50 | 203.50 | 198.22 | 199.83 | 199.83 | -1.56% | 830,139 |
| Feb 9, 2026 | 197.58 | 206.46 | 196.52 | 203.00 | 203.00 | 2.95% | 929,216 |
| Feb 6, 2026 | 193.49 | 198.79 | 192.00 | 197.19 | 197.19 | 5.21% | 1,266,549 |
| Feb 5, 2026 | 186.11 | 192.28 | 184.25 | 187.42 | 187.42 | -1.41% | 1,092,187 |
| Feb 4, 2026 | 211.00 | 211.00 | 183.51 | 190.10 | 190.10 | -9.85% | 1,920,757 |
| Feb 3, 2026 | 210.00 | 212.99 | 204.49 | 210.88 | 210.88 | 2.35% | 751,665 |
| Feb 2, 2026 | 202.92 | 206.75 | 201.10 | 206.04 | 206.04 | 0.30% | 734,653 |
| Jan 30, 2026 | 206.50 | 212.00 | 202.57 | 205.43 | 205.43 | -2.26% | 756,392 |
| Jan 29, 2026 | 217.39 | 219.85 | 205.13 | 210.18 | 210.18 | -2.83% | 1,126,052 |
| Jan 28, 2026 | 213.06 | 216.53 | 206.81 | 216.30 | 216.30 | 1.84% | 1,320,409 |
| Jan 27, 2026 | 205.95 | 214.13 | 203.18 | 212.40 | 212.40 | 3.09% | 1,026,522 |
| Jan 26, 2026 | 206.72 | 211.27 | 204.50 | 206.04 | 206.04 | -0.82% | 981,832 |
| Jan 23, 2026 | 206.96 | 207.96 | 202.50 | 207.75 | 207.75 | 0.69% | 599,244 |
| Jan 22, 2026 | 211.27 | 211.78 | 204.85 | 206.33 | 206.33 | -1.52% | 1,145,081 |
| Jan 21, 2026 | 208.40 | 210.26 | 202.94 | 209.52 | 209.52 | 1.67% | 1,134,298 |
| Jan 20, 2026 | 212.10 | 216.00 | 204.31 | 206.07 | 206.07 | -5.42% | 1,492,041 |
| Jan 16, 2026 | 214.68 | 220.57 | 213.30 | 217.89 | 217.89 | 2.18% | 1,817,267 |
| Jan 15, 2026 | 208.00 | 218.89 | 207.50 | 213.25 | 213.25 | 4.49% | 1,818,184 |
| Jan 14, 2026 | 208.58 | 209.00 | 200.33 | 204.08 | 204.08 | -3.07% | 1,272,209 |
| Jan 13, 2026 | 207.84 | 211.60 | 206.62 | 210.54 | 210.54 | 1.90% | 1,017,782 |
| Jan 12, 2026 | 201.50 | 207.41 | 201.50 | 206.62 | 206.62 | 2.56% | 1,171,482 |
| Jan 9, 2026 | 196.37 | 203.00 | 195.96 | 201.46 | 201.46 | 4.28% | 1,015,441 |
| Jan 8, 2026 | 197.74 | 200.13 | 189.68 | 193.20 | 193.20 | 0.50% | 1,405,344 |
| Jan 7, 2026 | 195.06 | 197.72 | 192.08 | 192.24 | 192.24 | -1.57% | 798,874 |
| Jan 6, 2026 | 189.02 | 195.50 | 188.00 | 195.30 | 195.30 | 3.32% | 1,037,170 |
| Jan 5, 2026 | 186.00 | 189.89 | 186.00 | 189.02 | 189.02 | 3.94% | 1,272,453 |
| Jan 2, 2026 | 174.53 | 182.03 | 173.75 | 181.85 | 181.85 | 5.21% | 758,031 |
| Dec 31, 2025 | 175.02 | 175.07 | 172.61 | 172.84 | 172.84 | -0.87% | 629,617 |
| Dec 30, 2025 | 176.51 | 176.53 | 173.97 | 174.36 | 174.36 | -0.64% | 602,858 |
| Dec 29, 2025 | 174.75 | 177.61 | 174.38 | 175.49 | 175.49 | -0.22% | 558,748 |
| Dec 26, 2025 | 177.31 | 177.60 | 174.80 | 175.88 | 175.88 | -0.73% | 425,382 |
| Dec 24, 2025 | 178.20 | 178.20 | 176.42 | 177.18 | 177.18 | -0.25% | 257,143 |
| Dec 23, 2025 | 177.91 | 181.01 | 177.04 | 177.62 | 177.62 | -0.44% | 758,732 |
| Dec 22, 2025 | 179.85 | 180.00 | 177.70 | 178.41 | 178.41 | 1.12% | 651,256 |
| Dec 19, 2025 | 170.89 | 176.88 | 170.74 | 176.43 | 176.43 | 3.33% | 1,517,257 |
| Dec 18, 2025 | 172.78 | 173.71 | 169.86 | 170.75 | 170.75 | 1.56% | 949,404 |
| Dec 17, 2025 | 173.20 | 174.00 | 167.03 | 168.12 | 168.12 | -2.93% | 940,327 |
| Dec 16, 2025 | 173.06 | 174.89 | 171.28 | 173.20 | 173.20 | -0.67% | 803,694 |
| Dec 15, 2025 | 176.57 | 176.91 | 170.05 | 174.37 | 174.37 | -0.38% | 1,210,719 |
| Dec 12, 2025 | 183.58 | 183.75 | 174.12 | 175.03 | 175.03 | -4.55% | 1,842,778 |
| Dec 11, 2025 | 178.94 | 183.94 | 172.25 | 183.38 | 183.38 | 2.08% | 1,811,432 |
| Dec 10, 2025 | 176.65 | 182.00 | 174.00 | 179.65 | 179.65 | 1.41% | 1,657,793 |
| Dec 9, 2025 | 177.97 | 180.00 | 177.11 | 177.16 | 177.16 | -0.89% | 699,481 |
| Dec 8, 2025 | 178.97 | 180.38 | 176.20 | 178.75 | 178.75 | 0.49% | 551,963 |
| Dec 5, 2025 | 181.00 | 181.48 | 174.87 | 177.87 | 177.87 | -0.26% | 813,542 |
| Dec 4, 2025 | 175.00 | 182.50 | 174.07 | 178.33 | 178.33 | 2.07% | 1,537,476 |
| Dec 3, 2025 | 175.66 | 175.66 | 171.69 | 174.71 | 174.71 | -0.85% | 825,092 |
| Dec 2, 2025 | 178.26 | 179.20 | 175.62 | 176.20 | 176.20 | 0.73% | 781,451 |
| Dec 1, 2025 | 176.52 | 176.97 | 174.28 | 174.93 | 174.93 | -2.21% | 675,681 |
| Nov 28, 2025 | 179.90 | 180.00 | 177.56 | 178.88 | 178.88 | 0.39% | 373,083 |
| Nov 26, 2025 | 177.98 | 179.79 | 175.59 | 178.18 | 178.18 | 1.67% | 597,647 |
| Nov 25, 2025 | 174.00 | 176.26 | 170.81 | 175.26 | 175.26 | 0.37% | 972,747 |
| Nov 24, 2025 | 171.45 | 175.12 | 169.82 | 174.62 | 174.62 | 2.83% | 971,024 |
| Nov 21, 2025 | 172.01 | 174.73 | 164.01 | 169.81 | 169.81 | -3.12% | 1,737,689 |
| Nov 20, 2025 | 185.00 | 187.04 | 175.03 | 175.28 | 175.28 | -2.52% | 1,131,510 |
| Nov 19, 2025 | 176.18 | 181.22 | 174.65 | 179.81 | 179.81 | 2.22% | 1,000,576 |
| Nov 18, 2025 | 175.00 | 177.78 | 171.74 | 175.91 | 175.66 | -0.15% | 1,223,412 |
| Nov 17, 2025 | 179.44 | 181.01 | 173.27 | 176.18 | 175.93 | -1.19% | 1,383,179 |
| Nov 14, 2025 | 175.00 | 182.88 | 172.41 | 178.31 | 178.06 | 0.24% | 1,868,275 |
| Nov 13, 2025 | 195.46 | 195.50 | 176.57 | 177.88 | 177.63 | -9.60% | 2,190,231 |
| Nov 12, 2025 | 196.37 | 200.00 | 194.41 | 196.77 | 196.49 | 0.57% | 1,233,215 |
| Nov 11, 2025 | 197.74 | 198.50 | 191.51 | 195.65 | 195.37 | -1.58% | 847,139 |
| Nov 10, 2025 | 197.50 | 199.17 | 193.30 | 198.79 | 198.51 | 2.71% | 1,178,681 |
| Nov 7, 2025 | 189.35 | 193.62 | 185.00 | 193.55 | 193.27 | -0.20% | 1,462,840 |
| Nov 6, 2025 | 197.97 | 198.00 | 190.40 | 193.93 | 193.65 | -2.11% | 2,992,677 |
| Nov 5, 2025 | 195.70 | 202.00 | 194.96 | 198.12 | 197.84 | -1.13% | 2,236,661 |
| Nov 4, 2025 | 204.29 | 207.00 | 195.36 | 200.39 | 200.11 | -7.17% | 2,342,883 |
| Nov 3, 2025 | 214.02 | 216.93 | 211.39 | 215.86 | 215.55 | 1.05% | 1,496,391 |
| Oct 31, 2025 | 215.00 | 216.74 | 211.47 | 213.61 | 213.31 | -0.09% | 1,087,052 |
| Oct 30, 2025 | 213.58 | 218.50 | 211.82 | 213.80 | 213.50 | 0.05% | 1,075,602 |
| Oct 29, 2025 | 207.60 | 215.62 | 205.51 | 213.69 | 213.39 | 2.92% | 1,241,766 |
| Oct 28, 2025 | 213.30 | 214.00 | 206.51 | 207.62 | 207.32 | 1.76% | 1,246,456 |
| Oct 27, 2025 | 205.08 | 207.14 | 202.37 | 204.03 | 203.74 | 0.37% | 698,676 |
| Oct 24, 2025 | 202.00 | 203.58 | 200.78 | 203.28 | 202.99 | 1.68% | 804,070 |
| Oct 23, 2025 | 191.00 | 200.43 | 191.00 | 199.92 | 199.64 | 4.58% | 1,046,363 |
| Oct 22, 2025 | 205.00 | 206.43 | 190.50 | 191.17 | 190.90 | -6.86% | 2,111,258 |
| Oct 21, 2025 | 206.00 | 207.72 | 200.01 | 205.24 | 204.95 | -1.19% | 1,422,020 |
| Oct 20, 2025 | 206.00 | 208.78 | 202.85 | 207.72 | 207.42 | 2.26% | 1,004,135 |
| Oct 17, 2025 | 206.00 | 209.59 | 196.98 | 203.12 | 202.83 | -2.82% | 1,877,390 |
| Oct 16, 2025 | 207.01 | 214.72 | 205.00 | 209.01 | 208.71 | 2.55% | 2,113,761 |
| Oct 15, 2025 | 213.40 | 214.00 | 201.17 | 203.82 | 203.53 | 0.67% | 2,535,469 |
| Oct 14, 2025 | 195.04 | 204.96 | 193.25 | 202.46 | 202.17 | 2.58% | 1,514,423 |
| Oct 13, 2025 | 194.19 | 199.78 | 193.05 | 197.37 | 197.09 | 3.84% | 902,990 |
| Oct 10, 2025 | 195.60 | 198.24 | 189.89 | 190.08 | 189.81 | -2.82% | 1,063,237 |
| Oct 9, 2025 | 197.57 | 199.72 | 194.17 | 195.60 | 195.32 | -0.72% | 1,000,873 |
| Oct 8, 2025 | 193.00 | 197.52 | 191.99 | 197.01 | 196.73 | 2.94% | 817,851 |
| Oct 7, 2025 | 192.03 | 195.60 | 189.57 | 191.39 | 191.12 | 0.01% | 1,356,741 |
| Oct 6, 2025 | 188.37 | 193.25 | 188.00 | 191.38 | 191.11 | 2.54% | 1,299,525 |