BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
177.87
-0.46 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
177.15
-0.72 (-0.40%)
After-hours: Dec 5, 2025, 7:57 PM EST
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.00 | 181.48 | 174.87 | 177.87 | 177.87 | -0.26% | 812,814 |
| Dec 4, 2025 | 175.00 | 182.50 | 174.07 | 178.33 | 178.33 | 2.07% | 1,533,373 |
| Dec 3, 2025 | 175.66 | 175.66 | 171.69 | 174.71 | 174.71 | -0.85% | 824,585 |
| Dec 2, 2025 | 178.26 | 179.20 | 175.62 | 176.20 | 176.20 | 0.73% | 780,987 |
| Dec 1, 2025 | 176.52 | 176.97 | 174.28 | 174.93 | 174.93 | -2.21% | 675,283 |
| Nov 28, 2025 | 179.90 | 180.00 | 177.56 | 178.88 | 178.88 | 0.39% | 370,516 |
| Nov 26, 2025 | 177.98 | 179.79 | 175.59 | 178.18 | 178.18 | 1.67% | 597,160 |
| Nov 25, 2025 | 174.00 | 176.26 | 170.81 | 175.26 | 175.26 | 0.37% | 939,449 |
| Nov 24, 2025 | 171.45 | 175.12 | 169.82 | 174.62 | 174.62 | 2.83% | 968,538 |
| Nov 21, 2025 | 172.01 | 174.73 | 164.01 | 169.81 | 169.81 | -3.12% | 1,734,358 |
| Nov 20, 2025 | 185.00 | 187.04 | 175.03 | 175.28 | 175.28 | -2.52% | 1,121,017 |
| 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 |
| Oct 3, 2025 | 186.43 | 188.81 | 183.71 | 186.64 | 186.37 | 0.51% | 1,127,623 |
| Oct 2, 2025 | 188.24 | 190.01 | 183.22 | 185.70 | 185.44 | -0.79% | 985,373 |
| Oct 1, 2025 | 184.00 | 188.40 | 182.10 | 187.18 | 186.91 | 1.52% | 1,311,829 |
| Sep 30, 2025 | 182.00 | 185.39 | 181.78 | 184.37 | 184.11 | 1.32% | 948,702 |
| Sep 29, 2025 | 183.45 | 184.99 | 181.04 | 181.96 | 181.70 | 0.74% | 1,081,103 |
| Sep 26, 2025 | 177.66 | 180.98 | 177.50 | 180.62 | 180.36 | 2.50% | 879,820 |
| Sep 25, 2025 | 172.23 | 177.65 | 170.88 | 176.21 | 175.96 | 0.68% | 854,046 |
| Sep 24, 2025 | 178.65 | 179.76 | 174.92 | 175.02 | 174.77 | -1.69% | 612,890 |
| Sep 23, 2025 | 177.51 | 182.00 | 177.04 | 178.02 | 177.77 | -0.10% | 1,088,140 |
| Sep 22, 2025 | 174.51 | 178.73 | 172.25 | 178.19 | 177.94 | 2.11% | 1,046,463 |
| Sep 19, 2025 | 174.14 | 176.06 | 172.07 | 174.50 | 174.25 | 0.27% | 2,477,379 |
| Sep 18, 2025 | 169.00 | 174.66 | 168.00 | 174.03 | 173.78 | 3.36% | 1,184,859 |
| Sep 17, 2025 | 176.00 | 177.24 | 167.91 | 168.38 | 168.14 | -4.68% | 1,797,753 |
| Sep 16, 2025 | 175.00 | 179.07 | 172.71 | 176.65 | 176.40 | 1.35% | 1,866,990 |
| Sep 15, 2025 | 170.03 | 174.94 | 168.56 | 174.30 | 174.05 | 3.55% | 1,181,041 |
| Sep 12, 2025 | 170.00 | 171.50 | 168.32 | 168.33 | 168.09 | -1.04% | 688,916 |
| Sep 11, 2025 | 166.88 | 171.85 | 166.25 | 170.10 | 169.86 | 2.39% | 1,095,652 |
| Sep 10, 2025 | 164.75 | 166.22 | 163.79 | 166.13 | 165.89 | 2.40% | 784,431 |
| Sep 9, 2025 | 163.00 | 163.99 | 159.87 | 162.23 | 162.00 | -0.93% | 773,350 |
| Sep 8, 2025 | 163.64 | 165.72 | 162.98 | 163.75 | 163.52 | 0.07% | 856,917 |
| Sep 5, 2025 | 165.50 | 166.75 | 158.56 | 163.64 | 163.41 | -0.09% | 1,467,941 |
| Sep 4, 2025 | 161.40 | 164.17 | 161.02 | 163.79 | 163.56 | 1.76% | 1,112,355 |
| Sep 3, 2025 | 161.74 | 161.90 | 159.00 | 160.95 | 160.72 | 0.57% | 1,015,200 |
| Sep 2, 2025 | 160.04 | 160.78 | 157.42 | 160.03 | 159.80 | -1.24% | 712,525 |
| Aug 29, 2025 | 165.61 | 166.38 | 161.20 | 162.04 | 161.81 | -2.29% | 847,489 |
| Aug 28, 2025 | 165.87 | 166.69 | 164.72 | 165.83 | 165.59 | 0.14% | 811,341 |
| Aug 27, 2025 | 166.49 | 166.83 | 164.48 | 165.60 | 165.36 | -0.55% | 994,319 |
| Aug 26, 2025 | 164.21 | 167.59 | 163.09 | 166.52 | 166.28 | 2.26% | 1,276,443 |
| Aug 25, 2025 | 163.86 | 164.98 | 162.68 | 162.84 | 162.61 | -0.15% | 1,074,202 |
| Aug 22, 2025 | 165.95 | 167.77 | 163.06 | 163.09 | 162.86 | -1.36% | 1,278,295 |
| Aug 21, 2025 | 164.00 | 166.37 | 163.62 | 165.34 | 165.11 | 1.09% | 917,512 |
| Aug 20, 2025 | 165.11 | 165.35 | 161.67 | 163.56 | 163.33 | -1.33% | 1,408,795 |
| Aug 19, 2025 | 169.51 | 169.51 | 163.63 | 165.76 | 165.52 | -3.03% | 1,760,215 |
| Aug 18, 2025 | 173.56 | 174.55 | 170.20 | 170.94 | 170.70 | -1.48% | 2,027,427 |
| Aug 15, 2025 | 174.50 | 174.66 | 170.71 | 173.50 | 173.00 | -0.69% | 902,200 |
| Aug 14, 2025 | 177.48 | 178.22 | 173.14 | 174.70 | 174.20 | -1.17% | 837,927 |
| Aug 13, 2025 | 184.69 | 184.99 | 174.28 | 176.76 | 176.25 | -1.53% | 1,451,610 |
| Aug 12, 2025 | 177.89 | 179.77 | 175.51 | 179.51 | 179.00 | 0.91% | 1,113,874 |
| Aug 11, 2025 | 178.03 | 180.76 | 176.50 | 177.89 | 177.38 | -0.73% | 806,246 |
| Aug 8, 2025 | 180.56 | 181.24 | 177.59 | 179.19 | 178.68 | -0.19% | 1,044,264 |
| Aug 7, 2025 | 179.86 | 181.16 | 177.00 | 179.53 | 179.02 | -0.12% | 1,000,434 |
| Aug 6, 2025 | 180.44 | 181.27 | 177.19 | 179.74 | 179.23 | -1.24% | 1,829,736 |
| Aug 5, 2025 | 176.05 | 189.25 | 173.50 | 182.00 | 181.48 | 17.79% | 4,758,221 |
| Aug 4, 2025 | 151.27 | 154.78 | 149.57 | 154.51 | 154.07 | 3.35% | 1,642,119 |
| Aug 1, 2025 | 145.55 | 150.57 | 143.07 | 149.50 | 149.07 | -1.60% | 1,375,885 |
| Jul 31, 2025 | 152.38 | 153.53 | 150.53 | 151.93 | 151.50 | -0.30% | 902,772 |
| Jul 30, 2025 | 150.82 | 152.78 | 149.00 | 152.38 | 151.94 | 1.40% | 1,206,219 |
| Jul 29, 2025 | 150.61 | 151.41 | 149.36 | 150.28 | 149.85 | 0.30% | 1,016,600 |
| Jul 28, 2025 | 149.50 | 149.95 | 147.21 | 149.83 | 149.40 | 1.26% | 1,077,154 |
| Jul 25, 2025 | 145.00 | 148.75 | 143.45 | 147.96 | 147.54 | 2.86% | 1,026,390 |
| Jul 24, 2025 | 143.86 | 144.65 | 142.72 | 143.84 | 143.43 | 0.33% | 659,355 |
| Jul 23, 2025 | 140.98 | 144.81 | 140.98 | 143.37 | 142.96 | 2.38% | 1,389,145 |
| Jul 22, 2025 | 139.24 | 140.79 | 136.18 | 140.04 | 139.64 | -0.23% | 844,289 |
| Jul 21, 2025 | 143.70 | 144.48 | 140.02 | 140.36 | 139.96 | -1.81% | 784,464 |
| Jul 18, 2025 | 143.10 | 144.11 | 141.47 | 142.95 | 142.54 | 0.43% | 862,532 |
| Jul 17, 2025 | 140.21 | 143.47 | 139.95 | 142.34 | 141.93 | 1.78% | 1,269,673 |