Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
194.14
-3.77 (-1.90%)
Jun 29, 2026, 2:04 PM EDT - Market open

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026197.33199.31191.48193.40--2.28%546,046
Jun 26, 2026200.00202.11194.96197.91197.91-3.35%2,752,509
Jun 25, 2026207.49211.02203.01204.77204.77-0.43%662,225
Jun 24, 2026209.70211.21205.40205.65205.65-2.02%775,099
Jun 23, 2026205.63215.38204.00209.89209.89-0.05%1,145,272
Jun 22, 2026208.25214.51207.55210.00210.002.24%1,104,253
Jun 18, 2026207.28210.93202.78205.40205.401.15%2,245,647
Jun 17, 2026197.00205.44196.25203.07203.073.12%1,058,941
Jun 16, 2026194.99200.01194.74196.93196.931.54%846,365
Jun 15, 2026198.50199.05193.56193.94193.940.25%722,361
Jun 12, 2026196.50198.61192.92193.45193.45-0.63%618,087
Jun 11, 2026183.40194.92182.85194.68194.686.38%793,642
Jun 10, 2026187.50189.79181.28183.00183.00-3.15%893,616
Jun 9, 2026188.89193.49179.46188.96188.960.80%1,019,325
Jun 8, 2026189.31189.31185.69187.46187.460.81%870,507
Jun 5, 2026188.76190.22184.07185.95185.95-2.52%679,828
Jun 4, 2026183.76190.76183.02190.76190.763.27%849,244
Jun 3, 2026185.96187.47182.50184.72184.72-1.36%1,270,365
Jun 2, 2026187.42188.43183.29187.26187.26-0.60%1,552,964
Jun 1, 2026189.99191.54184.57188.39188.39-3.82%1,420,081
May 29, 2026199.73199.94193.69195.88195.88-1.70%1,265,243
May 28, 2026198.84200.41196.00199.27199.270.16%836,945
May 27, 2026204.28204.50198.00198.95198.95-2.66%663,526
May 26, 2026208.23208.83202.25204.38204.380.72%1,114,239
May 22, 2026204.55206.22201.75202.91202.910.19%455,138
May 21, 2026201.16203.87198.00202.52202.52-0.07%395,827
May 20, 2026200.00204.20198.50202.66202.662.70%731,534
May 19, 2026198.94201.26193.00197.33197.33-2.15%1,070,045
May 18, 2026206.15206.16199.51201.94201.67-1.36%1,012,576
May 15, 2026208.22209.00202.25204.72204.45-2.95%848,839
May 14, 2026207.16211.58205.04210.94210.661.99%1,065,286
May 13, 2026206.90209.66201.15206.83206.55-1,040,100
May 12, 2026207.13207.76201.15206.83206.55-1.88%1,241,083
May 11, 2026201.65212.10199.23210.80210.522.66%1,028,472
May 8, 2026212.73213.46203.38205.33205.06-2.17%1,007,350
May 7, 2026216.01216.23203.57209.89209.61-2.47%1,502,358
May 6, 2026208.45215.78205.95215.20214.914.39%1,028,756
May 5, 2026217.77227.12203.05206.15205.87-4.86%1,708,871
May 4, 2026217.26221.02215.72216.68216.390.17%1,059,462
May 1, 2026217.00218.26213.00216.31216.02-0.04%609,986
Apr 30, 2026209.80217.11208.50216.39216.103.99%1,241,441
Apr 29, 2026216.22216.24205.65208.08207.80-3.75%948,533
Apr 28, 2026218.37221.11212.00216.18215.89-2.65%795,694
Apr 27, 2026223.03224.00217.02222.07221.77-0.48%743,401
Apr 24, 2026226.00227.77220.44223.15222.85-1.05%858,181
Apr 23, 2026222.39226.45218.00225.51225.212.93%1,171,597
Apr 22, 2026220.84224.85212.86219.10218.811.13%1,221,172
Apr 21, 2026229.00229.90216.00216.66216.37-5.07%1,150,486
Apr 20, 2026235.00236.37226.49228.24227.93-3.20%840,328
Apr 17, 2026233.80238.24232.38235.78235.462.16%1,385,396
Apr 16, 2026240.00241.82230.43230.80230.49-3.20%1,020,842
Apr 15, 2026238.21240.41235.33238.42238.100.06%782,480
Apr 14, 2026236.32239.64233.52238.27237.952.34%710,708
Apr 13, 2026229.01234.27228.00232.83232.521.42%673,778
Apr 10, 2026230.38233.68228.47229.57229.26-0.31%759,785
Apr 9, 2026231.40237.90230.24230.29229.98-0.64%1,112,250
Apr 8, 2026224.09233.17224.00231.78231.478.09%1,576,663
Apr 7, 2026215.82218.09211.70214.44214.15-0.71%829,809
Apr 6, 2026217.12218.77214.39215.98215.690.47%693,919
Apr 2, 2026207.00218.85205.07214.98214.691.02%679,784
Apr 1, 2026206.59216.07206.59212.81212.534.07%1,125,113
Mar 31, 2026195.09205.74194.30204.49204.226.73%1,011,175
Mar 30, 2026204.19204.37189.00191.59191.33-5.43%1,038,499
Mar 27, 2026202.80207.97202.00202.59202.32-1.22%923,477
Mar 26, 2026217.72219.80204.50205.09204.82-7.67%1,471,157
Mar 25, 2026211.35222.29209.76222.13221.838.48%1,348,408
Mar 24, 2026203.00208.31202.25204.76204.49-0.04%802,635
Mar 23, 2026199.82210.22199.82204.85204.582.55%789,434
Mar 20, 2026209.66211.51197.22199.75199.48-4.94%1,632,860
Mar 19, 2026202.04212.87200.55210.12209.840.55%1,060,978
Mar 18, 2026207.48212.52206.49208.98208.700.72%1,142,230
Mar 17, 2026203.57208.13202.93207.48207.201.37%915,768
Mar 16, 2026197.31205.96197.30204.67204.405.43%1,429,443
Mar 13, 2026200.00200.62188.84194.13193.87-1.87%1,375,716
Mar 12, 2026196.03199.50191.00197.82197.560.94%1,198,940
Mar 11, 2026194.90199.14193.25195.98195.720.17%811,951
Mar 10, 2026199.97202.43195.67195.91195.38-2.24%816,897
Mar 9, 2026194.00201.51193.23200.39199.852.64%1,027,859
Mar 6, 2026190.00198.75189.34195.23194.70-0.14%728,922
Mar 5, 2026202.50204.21190.03195.50194.97-4.90%1,274,309
Mar 4, 2026205.75208.93201.01205.57205.01-0.13%678,021
Mar 3, 2026210.94212.73199.79205.83205.27-4.92%1,093,968
Mar 2, 2026204.73218.65204.69216.47215.885.09%1,253,052
Feb 27, 2026203.63207.58202.61205.98205.42-0.61%800,666
Feb 26, 2026209.49210.93201.09207.24206.68-0.49%1,098,042
Feb 25, 2026206.88211.03203.99208.27207.701.98%1,101,340
Feb 24, 2026211.48215.81200.55204.23203.682.95%1,404,631
Feb 23, 2026204.00206.00197.62198.38197.84-3.90%989,039
Feb 20, 2026207.74212.70202.80206.44205.88-1.26%824,042
Feb 19, 2026201.67209.22201.17209.07208.503.37%552,726
Feb 18, 2026203.26206.00200.00202.25201.700.58%511,090
Feb 17, 2026197.47203.08195.94201.09200.540.34%532,547
Feb 13, 2026198.07202.79193.28200.40199.861.78%833,201
Feb 12, 2026203.01205.91196.60196.90196.37-0.81%656,603
Feb 11, 2026203.00204.62194.13198.50197.96-0.67%599,133
Feb 10, 2026203.50203.50198.22199.83199.29-1.56%846,104
Feb 9, 2026197.58206.46196.52203.00202.452.95%961,109
Feb 6, 2026193.49198.79192.00197.19196.655.21%1,267,630
Feb 5, 2026186.11192.28184.25187.42186.91-1.41%1,111,503
Feb 4, 2026211.00211.00183.51190.10189.58-9.85%1,923,580