Dark

BWXT
BWX Technologies, Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:56 PM EDT

142.97USD+0.443%(+0.63)862,532

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:04:30 AM EDT

143.66USD+0.930%(+1.32)100

After-hours

Jul 18, 2025 4:00:30 PM EDT

142.95USD-0.014%(-0.02)597

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	143.100	144.1100	141.4700	142.95	+0.429%	862,532	0.000%
2025-07-17	140.210	143.4650	139.9500	142.34	+1.780%	1,269,673	+0.429%
2025-07-16	137.190	139.9600	136.2900	139.85	+1.746%	931,097	+2.217%
2025-07-15	139.940	139.9400	137.3232	137.45	-0.865%	821,383	+4.001%
2025-07-14	136.930	139.9500	136.7900	138.65	+1.160%	1,044,685	+3.101%
2025-07-11	136.170	137.5200	135.7200	137.06	+0.447%	614,382	+4.297%
2025-07-10	137.250	137.5350	133.8400	136.45	-0.807%	877,143	+4.764%
2025-07-09	138.370	138.6950	136.6500	137.56	+0.138%	792,354	+3.918%
2025-07-08	143.000	143.6100	136.8600	137.37	-4.465%	1,946,851	+4.062%
2025-07-07	143.030	144.5800	141.8000	143.79	+0.616%	823,613	-0.584%
2025-07-03	141.050	143.5300	141.0500	142.91	+1.520%	718,248	+0.028%
2025-07-02	139.890	141.7700	139.0000	140.77	+0.285%	1,195,557	+1.549%
2025-07-01	143.270	144.4899	137.9400	140.37	-2.561%	2,217,288	+1.838%
2025-06-30	144.750	144.7500	142.3600	144.06	+0.608%	1,032,913	-0.771%
2025-06-27	142.580	144.5300	141.9400	143.19	+0.930%	1,326,483	-0.168%
2025-06-26	141.810	142.9500	140.6000	141.87	+0.717%	1,238,857	+0.761%
2025-06-25	142.930	144.1900	140.6800	140.86	-1.019%	1,474,163	+1.484%
2025-06-24	142.340	143.0300	140.0934	142.31	+0.176%	1,127,507	+0.450%
2025-06-23	140.900	143.3400	138.6200	142.06	-0.183%	1,829,912	+0.626%
2025-06-20	140.930	143.3380	137.7000	142.32	+1.274%	3,523,640	+0.443%
2025-06-18	141.900	143.8799	139.9500	140.53	-0.418%	1,367,847	+1.722%
2025-06-17	140.485	142.1300	138.1338	141.12	+1.038%	1,626,741	+1.297%
2025-06-16	140.330	145.3300	138.8600	139.67	+1.159%	2,405,682	+2.348%
2025-06-13	137.390	139.5400	137.0700	138.07	+0.210%	1,151,907	+3.534%
2025-06-12	134.000	138.5100	134.0000	137.78	+1.458%	1,714,519	+3.752%
2025-06-11	131.830	136.1100	128.9622	135.80	+3.105%	1,437,071	+5.265%
2025-06-10	131.490	134.4400	130.7332	131.71	-0.686%	1,928,974	+8.534%
2025-06-09	132.230	133.6000	129.3600	132.62	+2.236%	1,438,254	+7.789%
2025-06-06	129.850	130.0000	128.5200	129.72	+0.605%	731,888	+10.199%
2025-06-05	129.200	129.4000	127.5050	128.94	+0.054%	890,196	+10.866%
2025-06-04	128.600	129.6400	127.7800	128.87	+0.405%	832,716	+10.926%
2025-06-03	127.880	130.4400	126.9100	128.35	+1.784%	1,233,086	+11.375%
2025-06-02	125.570	126.4800	124.3000	126.10	+0.398%	801,041	+13.362%
2025-05-30	124.500	125.6100	123.1200	125.60	+0.279%	1,157,498	+13.814%
2025-05-29	126.250	127.4600	124.5400	125.25	-1.059%	1,421,276	+14.132%
2025-05-28	123.490	127.6400	123.0600	126.59	+3.457%	2,185,734	+12.924%
2025-05-27	122.060	125.0800	120.5570	122.36	+2.402%	2,373,446	+16.827%
2025-05-23	113.010	119.9400	109.0900	119.49	+11.030%	2,594,266	+19.633%
2025-05-22	107.230	108.2200	106.2200	107.62	+0.214%	377,785	+32.828%
2025-05-21	109.760	110.0200	107.1550	107.39	-2.559%	683,912	+33.113%
2025-05-20	109.420	111.0400	109.4200	110.21	+0.200%	951,889	+29.707%
2025-05-19	108.590	110.0500	108.5250	109.99	+0.273%	536,001	+29.966%
2025-05-16	109.000	110.1900	108.0000	109.69	+0.790%	691,857	+30.322%
2025-05-15	107.410	109.0050	107.0600	108.83	+1.577%	813,427	+31.352%
2025-05-14	107.770	108.3800	106.7800	107.14	-0.047%	877,532	+33.424%
2025-05-13	107.770	109.0600	106.8300	107.19	+0.093%	757,722	+33.361%
2025-05-12	112.020	112.0200	105.0700	107.09	-1.181%	1,373,477	+33.486%
2025-05-09	108.410	108.8400	106.4900	108.37	+0.389%	899,937	+31.909%
2025-05-08	108.630	109.5800	106.6850	107.95	+0.176%	1,037,532	+32.422%
2025-05-07	108.190	108.6335	106.5216	107.76	-0.342%	945,295	+32.656%
2025-05-06	107.890	108.6400	102.4200	108.13	-3.464%	2,396,474	+32.202%
2025-05-05	111.510	113.1300	111.2100	112.01	-0.533%	1,133,601	+27.623%
2025-05-02	112.520	114.4100	111.7000	112.61	+1.341%	753,479	+26.943%
2025-05-01	110.050	112.0200	109.3500	111.12	+1.833%	772,475	+28.645%
2025-04-30	107.510	109.3750	106.1500	109.12	-0.110%	647,674	+31.003%
2025-04-29	108.300	109.4450	108.0101	109.24	+0.673%	481,425	+30.859%
2025-04-28	109.340	110.4250	107.4500	108.51	-0.422%	568,369	+31.739%
2025-04-25	108.180	109.3300	107.2500	108.97	+0.964%	532,936	+31.183%
2025-04-24	104.880	108.3100	104.1001	107.93	+3.144%	595,238	+32.447%
2025-04-23	105.810	107.0800	104.2100	104.64	+2.277%	737,760	+36.611%
2025-04-22	101.690	102.4200	100.1200	102.31	+1.842%	655,519	+39.722%
2025-04-21	102.600	102.6000	99.6300	100.46	-3.134%	778,387	+42.295%
2025-04-17	103.490	104.6100	102.7500	103.71	-0.144%	813,986	+37.836%
2025-04-16	102.780	104.5000	102.3400	103.86	-0.211%	744,221	+37.637%
2025-04-15	103.900	105.4400	103.6350	104.08	+0.202%	492,393	+37.346%
2025-04-14	105.000	105.0000	102.8600	103.87	+0.600%	615,546	+37.624%
2025-04-11	100.540	103.8250	99.4100	103.25	+2.207%	939,485	+38.450%
2025-04-10	100.540	102.6600	97.9500	101.02	-2.940%	1,169,382	+41.507%
2025-04-09	92.040	104.4800	91.7006	104.08	+11.710%	2,109,836	+37.346%
2025-04-08	94.870	96.8500	91.7700	93.17	+3.499%	2,226,270	+53.429%
2025-04-07	87.000	93.6300	84.2085	90.02	+0.874%	1,504,400	+58.798%
2025-04-04	93.400	93.7000	86.7000	89.24	-6.477%	1,166,507	+60.186%
2025-04-03	96.950	99.1100	94.3300	95.42	-6.359%	2,002,560	+49.811%
2025-04-02	98.680	102.2900	98.4594	101.90	+1.403%	559,993	+40.285%
2025-04-01	98.760	100.8400	97.5200	100.49	+1.865%	618,073	+42.253%
2025-03-31	97.960	99.2000	96.1125	98.65	-0.564%	889,473	+44.906%
2025-03-28	100.730	101.2800	98.6500	99.21	-2.198%	749,313	+44.088%
2025-03-27	102.020	102.5450	100.8800	101.44	-0.879%	559,724	+40.921%
2025-03-26	104.740	105.0000	102.3000	102.34	-2.291%	618,843	+39.681%
2025-03-25	103.730	105.0050	103.1030	104.74	+0.634%	562,901	+36.481%
2025-03-24	101.330	104.2600	100.1882	104.08	+4.729%	876,721	+37.346%
2025-03-21	99.970	100.4900	98.0800	99.38	-1.006%	2,475,334	+43.842%
2025-03-20	101.140	102.8500	100.0800	100.39	-2.097%	1,267,535	+42.395%
2025-03-19	99.390	103.0150	98.9827	102.54	+3.618%	1,445,697	+39.409%
2025-03-18	99.790	100.3100	98.4800	98.96	-1.040%	1,135,276	+44.452%
2025-03-17	97.120	100.0300	97.0000	100.00	+1.760%	1,376,897	+42.950%
2025-03-14	98.030	98.8322	97.3200	98.27	+1.236%	796,263	+45.467%
2025-03-13	97.600	97.9700	95.8000	97.07	-1.020%	586,520	+47.265%
2025-03-12	99.100	99.2800	96.7100	98.07	+1.207%	945,606	+45.763%
2025-03-11	96.090	98.5350	95.5600	96.90	+0.321%	717,487	+47.523%
2025-03-10	97.040	99.0050	95.5500	96.59	-2.983%	951,177	+47.997%
2025-03-07	99.520	100.3850	96.1200	99.56	-0.678%	991,495	+43.582%
2025-03-06	101.480	102.2550	99.6700	100.24	-3.560%	787,663	+42.608%
2025-03-05	101.990	104.1800	101.7000	103.94	+2.657%	835,753	+37.531%
2025-03-04	99.750	103.4600	98.8900	101.25	-0.246%	1,240,276	+41.185%
2025-03-03	104.080	104.8750	101.0300	101.50	-2.376%	857,245	+40.837%
2025-02-28	101.480	103.9800	101.2116	103.97	+1.802%	786,646	+37.492%
2025-02-27	106.970	107.5000	101.8900	102.13	-4.229%	1,254,640	+39.969%
2025-02-26	105.070	108.4500	105.0200	106.64	+2.469%	1,608,087	+34.049%
2025-02-25	102.750	106.8900	102.6600	104.07	+4.174%	1,533,209	+37.359%
2025-02-24	102.150	102.8488	99.7600	99.90	-1.460%	1,067,463	+43.093%
2025-02-21	104.940	105.5500	100.6900	101.38	-3.282%	783,247	+41.004%
2025-02-20	107.270	107.6671	103.5000	104.82	-2.665%	1,364,971	+36.377%
2025-02-19	108.000	109.7900	107.4100	107.69	+0.890%	1,026,288	+32.742%
2025-02-18	107.000	107.2850	105.6500	106.74	-0.084%	1,032,526	+33.924%
2025-02-14	109.260	109.2600	105.1000	106.83	-2.099%	968,224	+33.811%
2025-02-13	110.390	110.7400	107.1500	109.12	-0.247%	795,206	+31.003%
2025-02-12	110.000	111.6700	108.0100	109.39	-2.234%	785,347	+30.679%
2025-02-11	113.500	113.6200	110.7200	111.89	-1.911%	577,987	+27.759%
2025-02-10	115.000	115.6500	113.4300	114.07	-0.315%	589,778	+25.318%
2025-02-07	113.400	114.8050	112.8200	114.43	+1.445%	762,013	+24.924%
2025-02-06	113.150	113.5900	111.1400	112.80	-0.362%	728,394	+26.729%
2025-02-05	112.500	114.1699	111.6200	113.21	+1.670%	866,208	+26.270%
2025-02-04	112.670	113.4800	110.8600	111.35	-0.855%	620,605	+28.379%
2025-02-03	110.320	113.4294	109.5100	112.31	-0.549%	864,999	+27.282%
2025-01-31	115.240	115.6050	112.8600	112.93	-2.005%	925,706	+26.583%
2025-01-30	113.000	115.3900	112.4400	115.24	+2.764%	702,668	+24.045%
2025-01-29	112.710	114.6475	111.1900	112.14	+0.071%	916,096	+27.475%
2025-01-28	115.260	115.5600	110.6500	112.06	+0.538%	2,356,519	+27.566%
2025-01-27	123.600	123.8000	111.0100	111.46	-12.683%	2,599,192	+28.252%
2025-01-24	128.420	128.7150	125.8600	127.65	-0.631%	701,497	+11.986%
2025-01-23	128.000	129.5100	125.1800	128.46	+0.101%	952,678	+11.280%
2025-01-22	127.480	128.9900	126.3700	128.33	+1.302%	1,259,531	+11.393%
2025-01-21	124.400	126.7500	122.8000	126.68	+3.471%	871,218	+12.843%
2025-01-17	121.260	123.8500	120.1200	122.43	+1.073%	846,222	+16.761%
2025-01-16	119.755	121.4700	117.9600	121.13	+2.211%	714,825	+18.014%
2025-01-15	119.000	119.7100	117.6700	118.51	+1.195%	631,334	+20.623%
2025-01-14	115.660	117.2400	114.7600	117.11	+2.244%	553,513	+22.065%
2025-01-13	113.060	114.6000	111.1600	114.54	-0.131%	962,969	+24.804%
2025-01-10	114.000	115.4500	113.0600	114.69	+0.140%	533,893	+24.640%
2025-01-08	114.560	115.2800	111.8026	114.53	-0.521%	705,865	+24.814%
2025-01-07	117.430	120.0400	114.5201	115.13	+0.305%	991,055	+24.164%
2025-01-06	114.000	115.6900	113.0000	114.78	+1.128%	756,362	+24.543%
2025-01-03	111.600	113.9400	111.5100	113.50	+1.812%	715,498	+25.947%
2025-01-02	112.020	113.0400	110.8100	111.48	+0.081%	423,547	+28.229%
2024-12-31	112.620	112.7800	110.6900	111.39	-0.687%	445,222	+28.333%
2024-12-30	111.240	113.8200	110.5900	112.16	-0.320%	799,585	+27.452%
2024-12-27	111.830	113.7700	111.7525	112.52	-0.425%	428,490	+27.044%
2024-12-26	111.740	113.6799	111.5900	113.00	+0.115%	458,455	+26.504%
2024-12-24	111.560	113.0594	110.6700	112.87	+0.885%	328,888	+26.650%
2024-12-23	113.040	113.6000	110.6700	111.88	-1.236%	1,355,652	+27.771%
2024-12-20	112.000	114.1900	111.2231	113.28	+0.283%	1,509,049	+26.192%
2024-12-19	114.950	115.2315	112.6300	112.96	-0.668%	1,161,159	+26.549%
2024-12-18	118.300	119.1100	113.4300	113.72	-3.684%	1,063,687	+25.703%
2024-12-17	120.620	120.9350	117.1450	118.07	-3.110%	891,162	+21.072%
2024-12-16	120.750	122.8900	119.3100	121.86	+0.786%	671,006	+17.307%
2024-12-13	122.340	123.8000	120.3850	120.91	-1.419%	675,708	+18.228%
2024-12-12	124.300	124.5399	122.5500	122.65	-0.155%	618,479	+16.551%
2024-12-11	124.340	124.8568	122.1000	122.84	+0.606%	701,434	+16.371%
2024-12-10	122.210	122.7910	121.2600	122.10	-0.082%	708,581	+17.076%
2024-12-09	126.000	126.0000	121.2700	122.20	-3.024%	808,206	+16.980%
2024-12-06	128.200	128.5000	125.3400	126.01	-1.532%	859,400	+13.443%
2024-12-05	130.000	130.2000	127.7600	127.97	-1.939%	632,559	+11.706%
2024-12-04	129.380	131.1900	128.7822	130.50	+1.006%	730,691	+9.540%
2024-12-03	129.150	130.3799	128.0500	129.20	+0.054%	587,551	+10.642%
2024-12-02	131.550	131.5500	128.6800	129.13	-1.314%	421,945	+10.702%
2024-11-29	132.020	132.3200	130.5592	130.85	+0.307%	302,056	+9.247%
2024-11-27	133.980	134.1600	129.3300	130.45	-1.443%	493,013	+9.582%
2024-11-26	130.990	133.3900	129.8800	132.36	+1.511%	510,005	+8.001%
2024-11-25	133.500	133.9900	129.5800	130.39	-1.881%	888,943	+9.633%
2024-11-22	134.100	135.4300	131.7700	132.89	-0.293%	1,035,255	+7.570%
2024-11-21	131.000	134.5010	130.3001	133.28	+2.713%	1,078,449	+7.255%
2024-11-20	130.110	130.3400	127.1600	129.76	-0.437%	788,206	+10.165%
2024-11-19	125.680	130.5400	125.4100	130.33	+3.281%	989,991	+9.683%
2024-11-18	126.940	127.6800	125.6523	126.19	-0.048%	837,316	+13.282%
2024-11-15	126.550	128.0400	124.2600	126.25	-1.544%	955,563	+13.228%
2024-11-14	136.130	136.3100	128.2300	128.23	-2.937%	1,273,262	+11.479%
2024-11-13	127.210	134.2150	127.1180	132.11	+4.081%	1,822,902	+8.205%
2024-11-12	127.480	127.7300	124.9500	126.93	+0.332%	930,404	+12.621%
2024-11-11	126.190	127.7300	125.6000	126.51	+1.557%	760,592	+12.995%
2024-11-08	121.650	125.0000	121.1652	124.57	+2.908%	1,095,593	+14.755%
2024-11-07	119.500	122.0550	119.5000	121.05	+2.299%	1,007,936	+18.092%
2024-11-06	123.010	123.4250	115.8800	118.33	+1.180%	1,223,900	+20.806%
2024-11-05	120.870	123.9250	114.0500	116.95	-2.281%	1,940,572	+22.232%
2024-11-04	120.630	121.5800	118.7501	119.68	-2.366%	2,332,474	+19.444%
2024-11-01	123.680	125.2658	122.4800	122.58	+0.682%	842,558	+16.618%
2024-10-31	124.200	124.8099	121.6400	121.75	-2.483%	759,928	+17.413%
2024-10-30	125.120	126.0000	124.2700	124.85	-0.542%	627,653	+14.497%
2024-10-29	123.120	126.2300	123.0567	125.53	+1.430%	780,348	+13.877%
2024-10-28	123.430	125.1499	122.7600	123.76	+0.593%	980,132	+15.506%
2024-10-25	123.250	124.0900	122.1300	123.03	+0.539%	567,636	+16.191%
2024-10-24	122.990	123.3300	120.9750	122.37	-0.439%	779,038	+16.818%
2024-10-23	123.500	124.6200	122.3000	122.91	-0.582%	628,270	+16.305%
2024-10-22	125.910	126.4806	123.5700	123.63	-2.462%	730,893	+15.627%
2024-10-21	127.100	128.0000	125.5200	126.75	+0.428%	1,119,697	+12.781%
2024-10-18	125.940	127.1000	124.5001	126.21	+0.887%	914,353	+13.264%
2024-10-17	125.880	127.0900	124.2735	125.10	+0.321%	1,108,351	+14.269%
2024-10-16	121.670	125.0000	121.0401	124.70	+4.860%	1,609,749	+14.635%
2024-10-15	119.980	120.6099	118.8900	118.92	-0.335%	821,314	+20.207%
2024-10-14	118.070	119.5300	117.2250	119.32	+1.618%	750,588	+19.804%
2024-10-11	116.320	117.6300	116.1007	117.42	+1.373%	622,367	+21.742%
2024-10-10	117.900	117.9000	115.4800	115.83	-2.088%	756,786	+23.414%
2024-10-09	116.900	119.0450	116.5350	118.30	+1.267%	456,527	+20.837%
2024-10-08	116.740	117.4350	115.6101	116.82	+0.499%	434,433	+22.368%
2024-10-07	117.410	117.4600	115.8500	116.24	-1.249%	693,275	+22.978%
2024-10-04	117.790	118.0900	116.1700	117.71	+0.478%	820,046	+21.443%
2024-10-03	114.050	117.6300	113.8800	117.15	+3.416%	1,237,315	+22.023%
2024-10-02	111.640	113.5577	111.2500	113.28	+1.460%	866,813	+26.192%
2024-10-01	108.830	111.8613	107.8250	111.65	+2.714%	777,480	+28.034%
2024-09-30	108.220	111.1400	108.0000	108.70	+0.101%	1,355,203	+31.509%
2024-09-27	107.100	108.8400	106.2400	108.59	+1.193%	777,211	+31.642%
2024-09-26	106.770	108.2500	106.0950	107.31	+0.960%	658,283	+33.212%
2024-09-25	107.260	107.8700	105.5500	106.29	-0.394%	630,853	+34.491%
2024-09-24	105.600	106.9400	104.8050	106.71	+1.032%	561,000	+33.961%
2024-09-23	103.000	107.4000	102.4201	105.62	+2.703%	1,049,311	+35.344%
2024-09-20	100.000	102.9900	98.7000	102.84	+4.917%	2,107,875	+39.002%
2024-09-19	98.500	98.6500	97.1000	98.02	+0.958%	435,946	+45.838%
2024-09-18	98.260	98.5000	96.7100	97.09	-0.696%	482,652	+47.235%
2024-09-17	98.160	98.4800	96.9000	97.77	-0.590%	578,487	+46.210%
2024-09-16	98.800	99.1100	98.0500	98.35	-0.071%	494,131	+45.348%
2024-09-13	98.640	99.1536	97.9701	98.42	-0.041%	585,595	+45.245%
2024-09-12	96.520	98.7000	96.0600	98.46	+1.978%	443,876	+45.186%
2024-09-11	95.530	96.9600	94.0700	96.55	+0.825%	391,900	+48.058%
2024-09-10	96.660	97.0800	94.9400	95.76	-0.633%	233,210	+49.279%
2024-09-09	96.290	96.8100	95.6900	96.37	+0.658%	358,281	+48.335%
2024-09-06	97.560	97.9400	95.7000	95.74	-1.866%	328,981	+49.311%
2024-09-05	98.820	99.1050	96.6700	97.56	-1.155%	312,344	+46.525%
2024-09-04	98.610	99.2700	98.2100	98.70	-0.222%	375,512	+44.833%
2024-09-03	102.500	103.2067	98.8100	98.92	-3.961%	605,153	+44.511%
2024-08-30	102.500	103.3800	101.8000	103.00	+0.488%	424,915	+38.786%
2024-08-29	102.000	104.3200	101.6600	102.50	+0.836%	502,160	+39.463%
2024-08-28	101.870	102.6300	101.2900	101.65	+0.256%	336,032	+40.630%
2024-08-27	101.190	101.9900	100.6000	101.39	0.000%	328,753	+40.990%
2024-08-26	102.520	102.6100	101.3650	101.39	-0.676%	240,273	+40.990%
2024-08-23	101.140	102.3000	101.0000	102.08	+1.380%	387,115	+40.037%
2024-08-22	100.630	101.2819	100.1600	100.69	+0.070%	267,460	+41.970%
2024-08-21	99.530	100.6500	97.8600	100.62	+1.442%	357,590	+42.069%
2024-08-20	99.450	99.6700	98.3485	99.19	-0.261%	290,380	+44.117%
2024-08-19	98.250	99.6599	98.2500	99.45	+1.252%	431,511	+43.741%
2024-08-16	98.040	99.0300	97.4700	98.22	+0.020%	630,077	+45.541%
2024-08-15	98.430	99.2688	97.3044	98.20	+1.164%	443,391	+45.570%
2024-08-14	97.830	98.3100	97.0400	97.07	-0.277%	273,936	+47.265%
2024-08-13	97.540	98.4900	96.3700	97.34	+0.103%	327,372	+46.856%
2024-08-12	98.250	98.2500	96.8500	97.24	-0.613%	397,530	+47.007%
2024-08-09	97.820	98.4300	96.9600	97.84	+0.277%	361,452	+46.106%
2024-08-08	95.000	97.7500	94.5000	97.57	+3.468%	434,962	+46.510%
2024-08-07	94.930	96.5500	94.2300	94.30	+1.137%	625,723	+51.591%
2024-08-06	95.370	96.7719	90.6900	93.24	+0.931%	781,287	+53.314%
2024-08-05	92.010	93.1900	89.8400	92.38	-2.129%	972,720	+54.741%
2024-08-02	97.140	97.3450	94.1300	94.39	-4.250%	876,241	+51.446%
2024-08-01	100.000	100.8300	97.7423	98.58	-0.915%	449,975	+45.009%
2024-07-31	99.550	100.5800	98.3200	99.49	+1.738%	492,834	+43.683%
2024-07-30	98.850	99.6400	97.7300	97.79	-0.499%	583,777	+46.181%
2024-07-29	99.720	99.9000	98.0500	98.28	-0.867%	532,473	+45.452%
2024-07-26	100.000	100.4000	99.0130	99.14	+0.415%	524,416	+44.190%
2024-07-25	100.070	101.2400	98.6000	98.73	-1.290%	748,576	+44.789%
2024-07-24	102.760	103.6800	99.7800	100.02	-5.409%	635,241	+42.921%
2024-07-23	104.150	106.4200	104.1350	105.74	+1.458%	373,204	+35.190%
2024-07-22	102.970	104.5900	102.5200	104.22	+2.176%	375,787	+37.162%
2024-07-19	102.750	102.8900	101.5600	102.00	-1.096%	731,519	+40.147%
2024-07-18	103.270	104.5800	102.6900	103.13	-0.039%	378,812	+38.611%
2024-07-17	103.480	104.2450	102.5001	103.17	-0.779%	496,086	+38.558%
2024-07-16	99.690	104.3100	99.4500	103.98	+4.945%	583,941	+37.478%
2024-07-15	99.410	100.1500	98.8600	99.08	+0.660%	449,734	+44.277%
2024-07-12	98.000	99.4400	97.3400	98.43	+1.213%	429,464	+45.230%
2024-07-11	96.060	98.1100	95.7100	97.25	+1.662%	415,205	+46.992%
2024-07-10	94.450	95.8400	94.3850	95.66	+1.442%	260,847	+49.436%
2024-07-09	95.470	95.9800	94.2700	94.30	-1.288%	333,800	+51.591%
2024-07-08	95.460	96.3544	95.2200	95.53	+0.442%	278,449	+49.639%
2024-07-05	95.890	95.8900	94.3700	95.11	-0.377%	231,661	+50.300%
2024-07-03	94.380	95.5550	94.0100	95.47	+1.273%	327,803	+49.733%
2024-07-02	94.000	94.5899	93.7584	94.27	+0.255%	329,670	+51.639%
2024-07-01	95.550	95.6650	93.2350	94.03	-1.021%	428,087	+52.026%
2024-06-28	95.250	96.2600	94.2700	95.00	+0.021%	761,755	+50.474%
2024-06-27	96.000	96.4700	94.7800	94.98	-0.534%	667,906	+50.505%
2024-06-26	94.640	95.5800	94.2000	95.49	+1.316%	627,391	+49.702%
2024-06-25	94.020	94.3250	93.0600	94.25	+0.245%	409,902	+51.671%
2024-06-24	92.900	94.6720	92.9000	94.02	+1.086%	626,249	+52.042%
2024-06-21	92.440	93.3300	91.7050	93.01	+0.562%	1,300,687	+53.693%
2024-06-20	92.500	93.4800	92.0300	92.49	-0.065%	559,630	+54.557%
2024-06-18	91.210	92.5700	90.7600	92.55	+1.469%	567,225	+54.457%
2024-06-17	89.210	91.3100	88.9200	91.21	+2.002%	377,595	+56.726%
2024-06-14	89.430	89.8500	87.7000	89.42	+0.449%	566,205	+59.864%
2024-06-13	89.480	89.4950	88.4850	89.02	-0.547%	223,281	+60.582%
2024-06-12	89.130	89.8450	88.9700	89.51	+1.153%	338,150	+59.703%
2024-06-11	88.710	89.0450	87.6600	88.49	-0.651%	390,470	+61.544%
2024-06-10	88.960	89.4000	88.6700	89.07	-0.425%	402,660	+60.492%
2024-06-07	89.700	90.4590	88.2601	89.45	-0.268%	358,910	+59.810%
2024-06-06	90.410	91.0000	89.1700	89.69	-1.103%	573,320	+59.382%
2024-06-05	89.350	90.7720	88.8200	90.69	+1.659%	414,391	+57.625%
2024-06-04	89.510	90.1492	88.8900	89.21	-0.966%	518,044	+60.240%
2024-06-03	91.670	92.6350	89.5000	90.08	-2.225%	698,552	+58.692%
2024-05-31	89.430	92.5550	88.9500	92.13	+3.215%	1,108,284	+55.161%
2024-05-30	88.010	89.5400	88.0100	89.26	+1.432%	456,270	+60.150%
2024-05-29	87.920	88.9000	87.6300	88.00	+0.080%	501,770	+62.443%
2024-05-28	89.280	89.5783	87.6200	87.93	-1.213%	305,092	+62.573%
2024-05-24	88.180	89.3900	87.8913	89.01	+1.517%	543,168	+60.600%
2024-05-23	89.000	89.0000	87.5100	87.68	-1.128%	452,377	+63.036%
2024-05-22	88.460	88.9599	88.0100	88.68	+0.249%	281,171	+61.198%
2024-05-21	88.500	89.2000	88.4400	88.46	-0.034%	357,977	+61.598%
2024-05-20	88.870	89.7000	88.2800	88.49	+0.090%	543,694	+61.544%
2024-05-17	88.870	89.2166	87.9783	88.41	-0.259%	448,331	+61.690%
2024-05-16	90.380	90.6999	88.5900	88.64	-2.088%	432,942	+61.270%
2024-05-15	89.500	90.9413	89.5000	90.53	+1.480%	522,161	+57.903%
2024-05-14	88.840	89.2700	87.7200	89.21	+0.586%	360,771	+60.240%
2024-05-13	90.000	90.3400	88.6900	88.69	-1.346%	555,287	+61.179%
2024-05-10	89.240	90.2000	89.2050	89.90	+1.079%	646,670	+59.010%
2024-05-09	88.110	89.2000	87.4500	88.94	+0.988%	463,413	+60.726%
2024-05-08	87.350	88.8000	87.1400	88.07	+1.183%	932,843	+62.314%
2024-05-07	92.680	95.2600	86.7000	87.04	-11.974%	1,982,032	+64.235%
2024-05-06	98.000	98.9000	97.7500	98.88	+1.582%	669,310	+44.569%
2024-05-03	96.070	97.5550	94.7500	97.34	+1.884%	543,955	+46.856%
2024-05-02	96.130	96.4550	94.9250	95.54	-0.198%	564,561	+49.623%
2024-05-01	95.990	97.4000	95.5500	95.73	-0.042%	393,576	+49.326%
2024-04-30	96.730	97.3000	95.5500	95.77	-1.258%	541,481	+49.264%
2024-04-29	96.150	97.6593	96.0100	96.99	+1.042%	616,499	+47.386%
2024-04-26	94.820	96.4200	94.5300	95.99	+1.373%	579,553	+48.922%
2024-04-25	93.460	94.9000	92.7600	94.69	+0.574%	438,872	+50.966%
2024-04-24	93.880	94.5500	93.4600	94.15	+0.480%	516,748	+51.832%
2024-04-23	92.840	93.8100	92.8400	93.70	+1.506%	493,506	+52.561%
2024-04-22	92.190	92.5500	91.6700	92.31	+0.775%	900,130	+54.859%
2024-04-19	93.830	94.0600	91.3450	91.60	-2.011%	587,923	+56.059%
2024-04-18	92.750	93.8650	92.6900	93.48	+0.613%	605,125	+52.920%
2024-04-17	93.940	94.5703	92.8500	92.91	-0.769%	440,578	+53.859%
2024-04-16	93.760	94.1500	92.8700	93.63	-0.234%	706,846	+52.675%
2024-04-15	95.770	95.9400	92.8400	93.85	-0.751%	581,139	+52.318%
2024-04-12	96.130	96.4950	93.9000	94.56	-1.469%	995,438	+51.174%
2024-04-11	96.490	96.7800	95.8800	95.97	-0.549%	559,724	+48.953%
2024-04-10	95.990	97.0800	95.6900	96.50	-0.546%	936,666	+48.135%
2024-04-09	99.430	99.7050	96.5900	97.03	-2.688%	775,335	+47.326%
2024-04-08	100.610	101.1200	99.5300	99.71	-0.756%	592,818	+43.366%
2024-04-05	101.030	101.6000	100.3500	100.47	-0.662%	679,004	+42.281%
2024-04-04	101.500	102.0000	100.7400	101.14	+0.457%	677,752	+41.339%
2024-04-03	101.280	102.0500	100.6200	100.68	-0.866%	876,119	+41.985%
2024-04-02	101.590	101.8900	101.0400	101.56	-0.334%	490,985	+40.754%
2024-04-01	102.810	102.8500	101.2350	101.90	-0.702%	482,143	+40.285%
2024-03-28	102.040	103.4900	101.7150	102.62	+0.677%	675,683	+39.300%
2024-03-27	101.250	102.1300	100.8100	101.93	+1.666%	640,803	+40.243%
2024-03-26	101.370	101.5400	99.7950	100.26	-1.192%	624,193	+42.579%
2024-03-25	101.290	102.4100	100.8600	101.47	-1.043%	635,299	+40.879%
2024-03-22	102.090	102.9300	101.2000	102.54	+0.776%	503,079	+39.409%
2024-03-21	100.980	101.9300	100.4401	101.75	+1.153%	362,422	+40.491%
2024-03-20	101.090	101.6900	99.5450	100.59	-0.495%	527,812	+42.112%
2024-03-19	99.980	101.1200	99.6900	101.09	+1.282%	511,581	+41.409%
2024-03-18	99.720	100.1000	99.0000	99.81	+0.362%	597,900	+43.222%
2024-03-15	98.500	99.9000	98.4900	99.45	+0.101%	1,534,671	+43.741%
2024-03-14	101.340	101.5250	98.1250	99.35	-1.867%	723,387	+43.885%
2024-03-13	101.250	101.8550	100.6200	101.24	-0.049%	1,158,298	+41.199%
2024-03-12	101.710	102.0318	100.9200	101.29	-0.560%	797,854	+41.129%
2024-03-11	103.090	103.2500	101.7100	101.86	-1.289%	566,686	+40.340%
2024-03-08	105.240	105.6650	102.3550	103.19	-2.236%	764,616	+38.531%
2024-03-07	105.500	106.4900	104.9600	105.55	-0.047%	720,299	+35.433%
2024-03-06	105.000	106.1500	104.8400	105.60	+0.725%	539,467	+35.369%
2024-03-05	106.000	107.1800	104.4200	104.84	+0.441%	709,209	+36.351%
2024-03-04	103.060	105.1099	102.8300	104.38	+1.954%	648,874	+36.952%
2024-03-01	100.540	102.5900	100.1200	102.38	+1.537%	874,900	+39.627%
2024-02-29	102.000	102.9140	98.8600	100.83	+0.060%	1,129,182	+41.773%
2024-02-28	93.310	101.1100	91.9500	100.77	+12.870%	1,698,712	+41.858%
2024-02-27	89.220	89.9400	88.6800	89.28	-0.679%	843,274	+60.114%
2024-02-26	90.070	90.5700	89.4400	89.89	+0.067%	1,086,266	+59.028%
2024-02-23	90.210	90.3700	89.4600	89.83	-0.289%	563,645	+59.134%
2024-02-22	88.960	90.1100	88.7500	90.09	+1.831%	467,365	+58.675%
2024-02-21	87.790	88.6400	87.6100	88.47	+0.878%	614,769	+61.580%
2024-02-20	87.710	88.3900	87.5250	87.70	-0.011%	503,341	+62.999%
2024-02-16	87.230	88.1600	86.9600	87.71	+0.596%	532,895	+62.980%
2024-02-15	87.010	87.7168	86.9200	87.19	+0.472%	500,449	+63.952%
2024-02-14	85.210	86.8500	84.6800	86.78	+3.015%	397,465	+64.727%
2024-02-13	84.470	85.6100	83.7100	84.24	-0.847%	467,115	+69.694%
2024-02-12	85.180	86.1500	84.9400	84.96	-0.270%	360,231	+68.256%
2024-02-09	84.210	85.4500	83.6000	85.19	+1.610%	386,042	+67.801%
2024-02-08	83.820	84.1700	83.2600	83.84	-0.131%	322,095	+70.503%
2024-02-07	83.210	84.3800	82.9600	83.95	+1.132%	306,591	+70.280%
2024-02-06	83.140	83.6600	82.7900	83.01	+0.229%	302,539	+72.208%
2024-02-05	82.790	82.9200	81.6600	82.82	-0.469%	388,979	+72.603%
2024-02-02	83.140	83.2700	81.8700	83.21	-0.359%	381,816	+71.794%
2024-02-01	81.850	83.5700	81.4045	83.51	+2.491%	447,703	+71.177%
2024-01-31	83.180	83.4300	81.4800	81.48	-1.689%	639,723	+75.442%
2024-01-30	82.590	83.2600	82.2000	82.88	+0.485%	770,287	+72.478%
2024-01-29	82.070	82.4900	81.4850	82.48	+0.684%	326,183	+73.315%
2024-01-26	81.670	82.3300	81.3800	81.92	+0.602%	297,660	+74.500%

document.getElementById("mbpZt6").onerror = function(){this.style.display='none';}; .dark-mode .FSz4Hs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSz4Hs{ color: #333333; background-color: white; border: 2px solid #333333; }BWXTBWX Technologies, Inc.stock NYSE

BWXT
BWX Technologies, Inc.
stock NYSE