Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
216.18
-5.89 (-2.65%)
At close: Apr 28, 2026, 4:00 PM EDT
216.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026218.37221.11212.00216.18216.18-2.65%794,405
Apr 27, 2026223.03224.00217.02222.07222.07-0.48%742,141
Apr 24, 2026226.00227.77220.44223.15223.15-1.05%847,604
Apr 23, 2026222.39226.45218.00225.51225.512.93%1,169,209
Apr 22, 2026220.84224.85212.86219.10219.101.13%1,214,000
Apr 21, 2026229.00229.90216.00216.66216.66-5.07%1,148,385
Apr 20, 2026235.00236.37226.49228.24228.24-3.20%838,930
Apr 17, 2026233.80238.24232.38235.78235.782.16%1,384,529
Apr 16, 2026240.00241.82230.43230.80230.80-3.20%1,016,517
Apr 15, 2026238.21240.41235.33238.42238.420.06%781,909
Apr 14, 2026236.32239.64233.52238.27238.272.34%709,142
Apr 13, 2026229.01234.27228.00232.83232.831.42%672,072
Apr 10, 2026230.38233.68228.47229.57229.57-0.31%758,628
Apr 9, 2026231.40237.90230.24230.29230.29-0.64%1,109,929
Apr 8, 2026224.09233.17224.00231.78231.788.09%1,572,298
Apr 7, 2026215.82218.09211.70214.44214.44-0.71%823,903
Apr 6, 2026217.12218.77214.39215.98215.980.47%692,974
Apr 2, 2026207.00218.85205.07214.98214.981.02%679,509
Apr 1, 2026206.59216.07206.59212.81212.814.07%1,124,280
Mar 31, 2026195.09205.74194.30204.49204.496.73%1,010,477
Mar 30, 2026204.19204.37189.00191.59191.59-5.43%1,036,204
Mar 27, 2026202.80207.97202.00202.59202.59-1.22%915,641
Mar 26, 2026217.72219.80204.50205.09205.09-7.67%1,444,086
Mar 25, 2026211.35222.29209.76222.13222.138.48%1,315,789
Mar 24, 2026203.00208.31202.25204.76204.76-0.04%800,298
Mar 23, 2026199.82210.22199.82204.85204.852.55%788,633
Mar 20, 2026209.66211.51197.22199.75199.75-4.94%1,590,346
Mar 19, 2026202.04212.87200.55210.12210.120.55%1,054,365
Mar 18, 2026207.48212.52206.49208.98208.980.72%1,141,480
Mar 17, 2026203.57208.13202.93207.48207.481.37%899,488
Mar 16, 2026197.31205.96197.30204.67204.675.43%1,428,968
Mar 13, 2026200.00200.62188.84194.13194.13-1.87%1,375,086
Mar 12, 2026196.03199.50191.00197.82197.820.94%1,197,875
Mar 11, 2026194.90199.14193.25195.98195.980.04%811,212
Mar 10, 2026199.97202.43195.67195.91195.64-2.24%816,313
Mar 9, 2026194.00201.51193.23200.39200.112.64%1,027,859
Mar 6, 2026190.00198.75189.34195.23194.96-0.14%728,922
Mar 5, 2026202.50204.21190.03195.50195.23-4.90%1,274,309
Mar 4, 2026205.75208.93201.01205.57205.29-0.13%678,021
Mar 3, 2026210.94212.73199.79205.83205.55-4.92%1,093,968
Mar 2, 2026204.73218.65204.69216.47216.175.09%1,253,052
Feb 27, 2026203.63207.58202.61205.98205.70-0.61%800,666
Feb 26, 2026209.49210.93201.09207.24206.95-0.49%1,098,042
Feb 25, 2026206.88211.03203.99208.27207.981.98%1,101,340
Feb 24, 2026211.48215.81200.55204.23203.952.95%1,404,631
Feb 23, 2026204.00206.00197.62198.38198.11-3.90%989,039
Feb 20, 2026207.74212.70202.80206.44206.16-1.26%824,042
Feb 19, 2026201.67209.22201.17209.07208.783.37%552,726
Feb 18, 2026203.26206.00200.00202.25201.970.58%511,090
Feb 17, 2026197.47203.08195.94201.09200.810.34%532,547
Feb 13, 2026198.07202.79193.28200.40200.121.78%833,201
Feb 12, 2026203.01205.91196.60196.90196.63-0.81%656,603
Feb 11, 2026203.00204.62194.13198.50198.23-0.67%599,133
Feb 10, 2026203.50203.50198.22199.83199.55-1.56%846,104
Feb 9, 2026197.58206.46196.52203.00202.722.95%961,109
Feb 6, 2026193.49198.79192.00197.19196.925.21%1,267,630
Feb 5, 2026186.11192.28184.25187.42187.16-1.41%1,111,503
Feb 4, 2026211.00211.00183.51190.10189.84-9.85%1,923,580
Feb 3, 2026210.00212.99204.49210.88210.592.35%841,317
Feb 2, 2026202.92206.75201.10206.04205.760.30%735,655
Jan 30, 2026206.50212.00202.57205.43205.15-2.26%766,971
Jan 29, 2026217.39219.85205.13210.18209.89-2.83%1,134,196
Jan 28, 2026213.06216.53206.81216.30216.001.84%1,324,639
Jan 27, 2026205.95214.13203.18212.40212.113.09%1,028,425
Jan 26, 2026206.72211.27204.50206.04205.76-0.82%982,390
Jan 23, 2026206.96207.96202.50207.75207.460.69%603,057
Jan 22, 2026211.27211.78204.85206.33206.05-1.52%1,147,535
Jan 21, 2026208.40210.26202.94209.52209.231.67%1,141,475
Jan 20, 2026212.10216.00204.31206.07205.79-5.42%1,496,909
Jan 16, 2026214.68220.57213.30217.89217.592.18%1,825,639
Jan 15, 2026208.00218.89207.50213.25212.964.49%1,843,339
Jan 14, 2026208.58209.00200.33204.08203.80-3.07%1,276,909
Jan 13, 2026207.84211.60206.62210.54210.251.90%1,019,425
Jan 12, 2026201.50207.41201.50206.62206.342.56%1,172,264
Jan 9, 2026196.37203.00195.96201.46201.184.28%1,015,680
Jan 8, 2026197.74200.13189.68193.20192.930.50%1,405,873
Jan 7, 2026195.06197.72192.08192.24191.98-1.57%802,717
Jan 6, 2026189.02195.50188.00195.30195.033.32%1,039,292
Jan 5, 2026186.00189.89186.00189.02188.763.94%1,273,995
Jan 2, 2026174.53182.03173.75181.85181.605.21%760,260
Dec 31, 2025175.02175.07172.61172.84172.60-0.87%630,303
Dec 30, 2025176.51176.53173.97174.36174.12-0.64%603,348
Dec 29, 2025174.75177.61174.38175.49175.25-0.22%559,230
Dec 26, 2025177.31177.60174.80175.88175.64-0.73%425,698
Dec 24, 2025178.20178.20176.42177.18176.94-0.25%257,386
Dec 23, 2025177.91181.01177.04177.62177.38-0.44%759,441
Dec 22, 2025179.85180.00177.70178.41178.161.12%653,408
Dec 19, 2025170.89176.88170.74176.43176.193.33%1,665,039
Dec 18, 2025172.78173.71169.86170.75170.511.56%949,422
Dec 17, 2025173.20174.00167.03168.12167.89-2.93%940,327
Dec 16, 2025173.06174.89171.28173.20172.96-0.67%803,694
Dec 15, 2025176.57176.91170.05174.37174.13-0.38%1,210,719
Dec 12, 2025183.58183.75174.12175.03174.79-4.55%1,842,778
Dec 11, 2025178.94183.94172.25183.38183.132.08%1,811,432
Dec 10, 2025176.65182.00174.00179.65179.401.41%1,657,793
Dec 9, 2025177.97180.00177.11177.16176.92-0.89%699,481
Dec 8, 2025178.97180.38176.20178.75178.500.49%551,963
Dec 5, 2025181.00181.48174.87177.87177.62-0.26%813,542
Dec 4, 2025175.00182.50174.07178.33178.082.07%1,537,476
Dec 3, 2025175.66175.66171.69174.71174.47-0.85%825,092