NYSE : BWXT
BWX Technologies, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 137.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BWX Technologies, Inc. (BWXT) closed at 130.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 133.04 | 135.28 | 129.49 | 130.7 | 1,336,096 | -5.24% |
| 2026-10-29 | 134.75 | 139.61 | 134.01 | 137.93 | 853,575 | +2.20% |
| 2026-10-28 | 135 | 136 | 131.895 | 134.96 | 948,220 | +0.66% |
| 2026-10-27 | 133.34 | 134.34 | 131.54 | 134.07 | 658,055 | +2.19% |
| 2026-10-26 | 127.77 | 131.36 | 127.7 | 131.2 | 1,092,892 | +3.15% |
| 2026-10-23 | 125.67 | 127.78 | 123.05 | 127.19 | 1,049,587 | -0.09% |
| 2026-10-22 | 132.19 | 132.99 | 124.79 | 127.3 | 1,619,203 | -5.78% |
| 2026-10-21 | 136.3 | 137.8 | 134.41 | 135.11 | 818,579 | +0.65% |
| 2026-10-20 | 134.5 | 137.87 | 133.74 | 134.24 | 656,368 | -1.17% |
| 2026-10-19 | 138.015 | 138.015 | 134.73 | 135.83 | 877,680 | -0.86% |
| 2026-10-16 | 136.91 | 139.7 | 135.04 | 137.01 | 1,252,265 | -0.14% |
| 2026-10-15 | 133.88 | 138 | 131.6 | 137.2 | 1,508,790 | +2.05% |
| 2026-10-14 | 138 | 139.762 | 133.8 | 134.44 | 1,029,464 | -3.18% |
| 2026-10-13 | 138.28 | 139.795 | 136.44 | 138.86 | 689,284 | -0.76% |
| 2026-10-12 | 143.43 | 143.93 | 139.59 | 139.92 | 915,227 | -2.72% |
| 2026-10-09 | 143.69 | 144.51 | 141.475 | 143.83 | 786,117 | +1.13% |
| 2026-10-08 | 140 | 146.59 | 140 | 142.22 | 1,622,217 | +0.48% |
| 2026-10-07 | 143.1 | 144.91 | 139.4 | 141.54 | 1,429,454 | -2.86% |
| 2026-10-06 | 139.16 | 147 | 138.5 | 145.7 | 1,919,153 | +7.65% |
| 2026-10-05 | 135.83 | 138.75 | 134.825 | 135.35 | 1,513,141 | +0.36% |
| 2026-10-02 | 138.645 | 138.81 | 131.86 | 134.86 | 1,618,187 | -1.41% |
| 2026-10-01 | 137.18 | 137.87 | 134.51 | 136.79 | 1,330,487 | -0.15% |
| 2026-09-30 | 139.55 | 140.045 | 134.12 | 137 | 1,426,343 | -0.73% |
| 2026-09-29 | 137.237 | 143 | 133.21 | 138.01 | 1,863,140 | +2.72% |
| 2026-09-28 | 137 | 137.485 | 133.9 | 134.35 | 1,290,567 | -2.98% |
| 2026-09-25 | 139 | 140.645 | 136.5 | 138.47 | 1,020,672 | -0.15% |
| 2026-09-24 | 140.58 | 142.02 | 138.62 | 138.68 | 937,404 | -2.21% |
| 2026-09-23 | 143.94 | 145.08 | 141.43 | 141.81 | 765,257 | -1.87% |
| 2026-09-22 | 147.79 | 147.84 | 143.525 | 144.51 | 1,214,273 | -2.01% |
| 2026-09-21 | 149.11 | 150 | 146.38 | 147.47 | 962,929 | -0.03% |
| 2026-09-18 | 146.47 | 147.94 | 145.2 | 147.52 | 2,765,418 | +0.80% |
| 2026-09-17 | 148.06 | 149.005 | 145.885 | 146.35 | 838,906 | +0.47% |
| 2026-09-16 | 146.57 | 147.868 | 144.33 | 145.66 | 1,012,365 | -0.71% |
| 2026-09-15 | 150.49 | 150.51 | 146 | 146.7 | 913,247 | -1.23% |
| 2026-09-14 | 146.23 | 149.06 | 144.65 | 148.53 | 1,182,771 | -1.06% |
| 2026-09-11 | 154.29 | 154.29 | 149.416 | 150.12 | 763,506 | -1.55% |
| 2026-09-10 | 154.5 | 158 | 152.17 | 152.49 | 871,484 | -2.69% |
| 2026-09-09 | 160.28 | 160.71 | 156.61 | 156.71 | 628,892 | -2.31% |
| 2026-09-08 | 158 | 162.91 | 157.5 | 160.41 | 978,221 | +1.79% |
| 2026-09-04 | 158.39 | 161.91 | 157 | 157.59 | 650,750 | -1.66% |
| 2026-09-03 | 158.5 | 161.795 | 157.06 | 160.25 | 1,216,183 | +2.94% |
| 2026-09-02 | 160.99 | 160.99 | 154 | 155.67 | 916,942 | -3.63% |
| 2026-09-01 | 151 | 161.67 | 151 | 161.54 | 1,963,151 | +6.07% |
| 2026-08-31 | 151.88 | 152.64 | 150.77 | 152.29 | 996,522 | -0.37% |
| 2026-08-28 | 156.26 | 156.26 | 152.5 | 152.85 | 869,685 | -1.92% |
| 2026-08-27 | 156.5 | 158.9 | 154.535 | 155.85 | 1,058,921 | +1.76% |
| 2026-08-26 | 150.93 | 156.31 | 150.44 | 153.16 | 1,366,066 | +2.29% |
| 2026-08-25 | 151.8 | 152.6 | 147.74 | 149.73 | 1,884,691 | +0.14% |
| 2026-08-24 | 155.49 | 156.75 | 149.165 | 149.52 | 1,703,059 | -4.63% |
| 2026-08-21 | 158.97 | 159.62 | 156.28 | 156.78 | 899,788 | +0.22% |
| 2026-08-20 | 161.3 | 161.47 | 154.585 | 156.44 | 1,107,228 | -3.59% |
| 2026-08-19 | 165.24 | 165.36 | 158.715 | 162.26 | 1,069,093 | -1.67% |
| 2026-08-18 | 168.11 | 169.075 | 164.77 | 165.01 | 720,074 | -3.66% |
| 2026-08-17 | 172.76 | 174.6 | 170.1 | 171.54 | 1,593,770 | -0.97% |
| 2026-08-14 | 170 | 173.5 | 169.505 | 173.22 | 537,653 | +1.68% |
| 2026-08-13 | 172.46 | 173.702 | 167.23 | 170.35 | 674,568 | -1.28% |
| 2026-08-12 | 173.5 | 174.49 | 168.37 | 172.56 | 951,107 | +1.68% |
| 2026-08-11 | 170.77 | 173.125 | 168.92 | 169.71 | 619,653 | +0.49% |
| 2026-08-10 | 170.96 | 172 | 168.81 | 168.88 | 476,751 | -0.60% |
| 2026-08-07 | 169 | 171.325 | 164.47 | 169.9 | 674,936 | +1.92% |
| 2026-08-06 | 168 | 172.537 | 166.31 | 166.7 | 658,946 | -0.94% |
| 2026-08-05 | 172 | 173.43 | 168.24 | 168.28 | 1,020,057 | -2.39% |
| 2026-08-04 | 173.5 | 178.5 | 170.91 | 172.4 | 1,766,798 | -0.80% |
| 2026-08-03 | 167.66 | 174.84 | 166.96 | 173.79 | 1,161,564 | +3.02% |
| 2026-07-31 | 168.49 | 170.455 | 164.71 | 168.7 | 887,551 | +1.88% |
| 2026-07-30 | 161.37 | 166.42 | 159.77 | 165.59 | 927,321 | +5.18% |
| 2026-07-29 | 168 | 168 | 157.1 | 157.44 | 1,318,304 | -7.21% |
| 2026-07-28 | 173.91 | 173.91 | 165.46 | 169.67 | 855,832 | -3.89% |
| 2026-07-27 | 178.5 | 181.54 | 173.01 | 176.53 | 748,926 | +1.15% |
| 2026-07-24 | 177.06 | 178.34 | 174.16 | 174.52 | 502,895 | -1.22% |
| 2026-07-23 | 174.88 | 180.5 | 174.65 | 176.67 | 717,396 | +0.86% |
| 2026-07-22 | 171.41 | 179.145 | 171.41 | 175.17 | 929,151 | +1.20% |
| 2026-07-21 | 171.78 | 173.99 | 168.32 | 173.09 | 976,617 | +2.08% |
| 2026-07-20 | 173.13 | 174.87 | 169.44 | 169.56 | 678,590 | -0.95% |
| 2026-07-17 | 170 | 174.869 | 167.669 | 171.18 | 1,204,629 | -1.47% |
| 2026-07-16 | 174.52 | 175.984 | 170.162 | 173.74 | 967,016 | -1.79% |
| 2026-07-15 | 181.6 | 183.458 | 174.99 | 176.91 | 1,085,341 | -1.62% |
| 2026-07-14 | 181.59 | 182.74 | 178.49 | 179.83 | 1,252,728 | +1.52% |
| 2026-07-13 | 183.76 | 184.56 | 176.03 | 177.14 | 1,189,148 | -4.76% |
| 2026-07-10 | 186.81 | 188.665 | 184.22 | 186 | 643,371 | -0.53% |
| 2026-07-09 | 187 | 189.24 | 184.52 | 186.99 | 529,054 | +1.56% |
| 2026-07-08 | 183.09 | 186.935 | 180.5 | 184.11 | 835,479 | -1.06% |
| 2026-07-07 | 194.17 | 195.315 | 184.7 | 186.08 | 937,006 | -5.49% |
| 2026-07-06 | 191.58 | 197.99 | 191.58 | 196.89 | 495,417 | +3.05% |
| 2026-07-02 | 193.7 | 197.9 | 186.86 | 191.06 | 587,530 | -0.10% |
| 2026-07-01 | 193.64 | 194.99 | 191.15 | 191.25 | 806,941 | -1.75% |
| 2026-06-30 | 191.14 | 194.94 | 189.73 | 194.65 | 791,351 | +2.85% |
| 2026-06-29 | 197.33 | 199.31 | 188.25 | 189.25 | 1,223,616 | -4.38% |
| 2026-06-26 | 200 | 202.105 | 194.96 | 197.91 | 3,059,666 | -3.35% |
| 2026-06-25 | 207.49 | 211.015 | 203.01 | 204.77 | 664,906 | -0.43% |
| 2026-06-24 | 209.7 | 211.205 | 205.395 | 205.65 | 778,034 | -2.02% |
| 2026-06-23 | 205.63 | 215.38 | 204 | 209.89 | 1,146,443 | -0.05% |
| 2026-06-22 | 208.25 | 214.51 | 207.55 | 210 | 1,105,901 | +2.24% |
| 2026-06-18 | 207.28 | 210.93 | 202.775 | 205.4 | 2,279,883 | +1.15% |
| 2026-06-17 | 197 | 205.44 | 196.25 | 203.07 | 1,060,592 | +3.12% |
| 2026-06-16 | 194.99 | 200.01 | 194.74 | 196.93 | 847,144 | +1.54% |
| 2026-06-15 | 198.5 | 199.05 | 193.56 | 193.94 | 725,259 | +0.25% |
| 2026-06-12 | 196.5 | 198.613 | 192.92 | 193.45 | 618,975 | -0.63% |
| 2026-06-11 | 183.4 | 194.92 | 182.85 | 194.68 | 795,147 | +6.38% |
| 2026-06-10 | 187.5 | 189.79 | 181.275 | 183 | 895,378 | -3.15% |
| 2026-06-09 | 188.89 | 193.493 | 179.46 | 188.96 | 1,020,744 | +0.80% |
| 2026-06-08 | 189.31 | 189.31 | 185.69 | 187.46 | 874,150 | +0.81% |
| 2026-06-05 | 188.76 | 190.22 | 184.07 | 185.95 | 682,503 | -2.52% |
| 2026-06-04 | 183.76 | 190.76 | 183.02 | 190.76 | 854,934 | +3.27% |
| 2026-06-03 | 185.96 | 187.47 | 182.5 | 184.72 | 1,272,581 | -1.36% |
| 2026-06-02 | 187.42 | 188.43 | 183.29 | 187.26 | 1,563,271 | -0.60% |
| 2026-06-01 | 189.99 | 191.541 | 184.57 | 188.39 | 1,423,563 | -3.82% |
| 2026-05-29 | 199.73 | 199.94 | 193.69 | 195.88 | 1,278,316 | -1.70% |
| 2026-05-28 | 198.84 | 200.405 | 196 | 199.27 | 921,085 | +0.16% |
| 2026-05-27 | 204.28 | 204.5 | 198 | 198.95 | 664,681 | -2.66% |
| 2026-05-26 | 208.23 | 208.83 | 202.25 | 204.38 | 1,115,357 | +0.72% |
| 2026-05-22 | 204.55 | 206.22 | 201.75 | 202.91 | 457,318 | +0.19% |
| 2026-05-21 | 201.16 | 203.87 | 198 | 202.52 | 396,656 | -0.07% |
| 2026-05-20 | 200 | 204.195 | 198.501 | 202.66 | 731,534 | +2.70% |
| 2026-05-19 | 198.94 | 201.26 | 193 | 197.33 | 1,070,045 | -2.15% |
| 2026-05-18 | 206.15 | 206.16 | 199.51 | 201.94 | 1,012,576 | -1.36% |
| 2026-05-15 | 208.22 | 209 | 202.25 | 204.72 | 848,839 | -2.95% |
| 2026-05-14 | 207.16 | 211.575 | 205.037 | 210.94 | 1,065,286 | +1.99% |
| 2026-05-13 | 206.9 | 209.66 | 201.15 | 206.83 | 1,040,100 | +0.00% |
| 2026-05-12 | 207.13 | 207.755 | 201.153 | 206.83 | 1,241,083 | -1.88% |