Dark

BWXT
BWX Technologies, Inc.
stock NYSE

At Close

Feb 12, 2026 3:59:59 PM EST

196.75USD-0.882%(-1.75)656,445

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 12, 2026 8:42:30 AM EST

203.98USD+2.761%(+5.48)100

After-hours

Feb 12, 2026 4:00:30 PM EST

196.90USD+0.076%(+0.15)1,516

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	203.0100	205.9099	196.6000	196.9000	-0.806%	656,445	0.000%
2026-02-11	203.0000	204.6200	194.1300	198.5000	-0.666%	599,015	-0.806%
2026-02-10	203.5000	203.5000	198.2216	199.8300	-1.562%	846,096	-1.466%
2026-02-09	197.5800	206.4600	196.5200	203.0000	+2.946%	961,058	-3.005%
2026-02-06	193.4900	198.7900	192.0000	197.1900	+5.213%	1,267,532	-0.147%
2026-02-05	186.1100	192.2837	184.2500	187.4200	-1.410%	1,111,327	+5.058%
2026-02-04	211.0000	211.0000	183.5101	190.1000	-9.854%	1,923,592	+3.577%
2026-02-03	210.0000	212.9900	204.4900	210.8800	+2.349%	841,319	-6.629%
2026-02-02	202.9200	206.7450	201.1000	206.0400	+0.297%	735,657	-4.436%
2026-01-30	206.5000	211.9999	202.5700	205.4300	-2.260%	766,973	-4.152%
2026-01-29	217.3900	219.8501	205.1300	210.1800	-2.829%	1,134,124	-6.318%
2026-01-28	213.0600	216.5295	206.8100	216.3000	+1.836%	1,324,641	-8.969%
2026-01-27	205.9500	214.1300	203.1800	212.4000	+3.087%	1,028,412	-7.298%
2026-01-26	206.7200	211.2700	204.5010	206.0400	-0.823%	975,979	-4.436%
2026-01-23	206.9600	207.9600	202.5000	207.7500	+0.688%	603,059	-5.223%
2026-01-22	211.2700	211.7800	204.8500	206.3300	-1.523%	1,147,457	-4.570%
2026-01-21	208.4000	210.2600	202.9400	209.5200	+1.674%	1,141,403	-6.023%
2026-01-20	212.1000	216.0000	204.3100	206.0700	-5.425%	1,496,711	-4.450%
2026-01-16	214.6800	220.5710	213.3000	217.8900	+2.176%	1,825,641	-9.633%
2026-01-15	208.0000	218.8900	207.5000	213.2500	+4.493%	1,843,050	-7.667%
2026-01-14	208.5800	209.0000	200.3300	204.0800	-3.068%	1,276,809	-3.518%
2026-01-13	207.8400	211.6000	206.6200	210.5400	+1.897%	1,018,833	-6.479%
2026-01-12	201.5000	207.4050	201.5000	206.6200	+2.561%	1,172,290	-4.704%
2026-01-09	196.3700	203.0000	195.9560	201.4600	+4.275%	1,004,997	-2.263%
2026-01-08	197.7400	200.1300	189.6750	193.2000	+0.499%	1,411,775	+1.915%
2026-01-07	195.0600	197.7200	192.0801	192.2400	-1.567%	802,719	+2.424%
2026-01-06	189.0200	195.5000	188.0000	195.3000	+3.322%	1,039,294	+0.819%
2026-01-05	186.0000	189.8900	186.0000	189.0200	+3.943%	1,273,997	+4.169%
2026-01-02	174.5300	182.0277	173.7500	181.8500	+5.213%	760,232	+8.276%
2025-12-31	175.0200	175.0650	172.6100	172.8400	-0.872%	630,304	+13.920%
2025-12-30	176.5100	176.5300	173.9700	174.3600	-0.644%	603,349	+12.927%
2025-12-29	174.7500	177.6100	174.3750	175.4900	-0.222%	559,224	+12.200%
2025-12-26	177.3100	177.6000	174.8000	175.8800	-0.734%	425,700	+11.951%
2025-12-24	178.2000	178.2000	176.4200	177.1800	-0.248%	257,386	+11.130%
2025-12-23	177.9100	181.0100	177.0401	177.6200	-0.443%	759,441	+10.855%
2025-12-22	179.8500	180.0000	177.7000	178.4100	+1.122%	653,408	+10.364%
2025-12-19	170.8900	176.8800	170.7400	176.4300	+3.327%	1,665,039	+11.602%
2025-12-18	172.7800	173.7100	169.8600	170.7500	+1.564%	949,422	+15.315%
2025-12-17	173.2000	174.0000	167.0300	168.1200	-2.933%	940,327	+17.119%
2025-12-16	173.0600	174.8900	171.2800	173.2000	-0.671%	803,694	+13.684%
2025-12-15	176.5700	176.9100	170.0501	174.3700	-0.377%	1,210,719	+12.921%
2025-12-12	183.5750	183.7500	174.1200	175.0300	-4.553%	1,842,778	+12.495%
2025-12-11	178.9400	183.9350	172.2500	183.3800	+2.076%	1,811,432	+7.373%
2025-12-10	176.6500	182.0000	174.0000	179.6500	+1.406%	1,657,793	+9.602%
2025-12-09	177.9700	180.0000	177.1100	177.1600	-0.890%	699,481	+11.142%
2025-12-08	178.9700	180.3800	176.2000	178.7500	+0.495%	551,963	+10.154%
2025-12-05	181.0000	181.4800	174.8700	177.8700	-0.258%	813,542	+10.699%
2025-12-04	175.0000	182.4999	174.0706	178.3300	+2.072%	1,537,476	+10.413%
2025-12-03	175.6600	175.6600	171.6889	174.7100	-0.846%	825,092	+12.701%
2025-12-02	178.2600	179.2000	175.6200	176.2000	+0.726%	781,451	+11.748%
2025-12-01	176.5200	176.9700	174.2750	174.9300	-2.208%	675,681	+12.559%
2025-11-28	179.9000	180.0000	177.5562	178.8800	+0.393%	373,083	+10.074%
2025-11-26	177.9800	179.7864	175.5900	178.1800	+1.666%	597,647	+10.506%
2025-11-25	174.0000	176.2600	170.8100	175.2600	+0.367%	972,747	+12.347%
2025-11-24	171.4500	175.1200	169.8201	174.6200	+2.833%	971,024	+12.759%
2025-11-21	172.0100	174.7300	164.0100	169.8100	-3.121%	1,737,689	+15.953%
2025-11-20	185.0000	187.0350	175.0300	175.2800	-2.519%	1,131,510	+12.335%
2025-11-19	176.1800	181.2200	174.6450	179.8100	+2.217%	1,000,576	+9.504%
2025-11-18	175.0000	177.7750	171.7400	175.9100	-0.153%	1,223,412	+11.932%
2025-11-17	179.4400	181.0088	173.2700	176.1800	-1.195%	1,383,179	+11.761%
2025-11-14	175.0000	182.8799	172.4088	178.3100	+0.242%	1,868,275	+10.426%
2025-11-13	195.4600	195.5000	176.5650	177.8800	-9.600%	2,190,231	+10.693%
2025-11-12	196.3700	200.0000	194.4100	196.7700	+0.572%	1,233,215	+0.066%
2025-11-11	197.7350	198.5000	191.5101	195.6500	-1.580%	847,139	+0.639%
2025-11-10	197.5000	199.1700	193.2950	198.7900	+2.707%	1,178,681	-0.951%
2025-11-07	189.3500	193.6200	185.0000	193.5500	-0.196%	1,462,840	+1.731%
2025-11-06	197.9700	198.0000	190.4000	193.9300	-2.115%	2,992,677	+1.531%
2025-11-05	195.7000	202.0000	194.9600	198.1200	-1.133%	2,236,661	-0.616%
2025-11-04	204.2900	207.0000	195.3600	200.3900	-7.167%	2,342,883	-1.742%
2025-11-03	214.0200	216.9300	211.3847	215.8600	+1.053%	1,496,391	-8.783%
2025-10-31	215.0000	216.7400	211.4700	213.6100	-0.089%	1,087,052	-7.823%
2025-10-30	213.5800	218.5000	211.8200	213.8000	+0.051%	1,075,602	-7.905%
2025-10-29	207.6000	215.6200	205.5081	213.6900	+2.924%	1,241,766	-7.857%
2025-10-28	213.3000	214.0000	206.5050	207.6200	+1.760%	1,246,456	-5.163%
2025-10-27	205.0800	207.1350	202.3700	204.0300	+0.369%	698,676	-3.495%
2025-10-24	202.0000	203.5800	200.7800	203.2800	+1.681%	804,070	-3.139%
2025-10-23	191.0000	200.4300	191.0000	199.9200	+4.577%	1,046,363	-1.511%
2025-10-22	205.0000	206.4250	190.5000	191.1700	-6.855%	2,111,258	+2.997%
2025-10-21	206.0000	207.7200	200.0090	205.2400	-1.194%	1,422,020	-4.064%
2025-10-20	206.0000	208.7800	202.8500	207.7200	+2.265%	1,004,135	-5.209%
2025-10-17	206.0000	209.5900	196.9800	203.1200	-2.818%	1,877,390	-3.062%
2025-10-16	207.0100	214.7200	205.0000	209.0100	+2.546%	2,113,761	-5.794%
2025-10-15	213.4000	214.0000	201.1700	203.8200	+0.672%	2,535,469	-3.395%
2025-10-14	195.0400	204.9600	193.2500	202.4600	+2.579%	1,514,423	-2.746%
2025-10-13	194.1900	199.7800	193.0500	197.3700	+3.835%	902,990	-0.238%
2025-10-10	195.6000	198.2399	189.8900	190.0800	-2.822%	1,063,237	+3.588%
2025-10-09	197.5700	199.7200	194.1700	195.6000	-0.716%	1,000,873	+0.665%
2025-10-08	193.0000	197.5200	191.9900	197.0100	+2.936%	817,851	-0.056%
2025-10-07	192.0300	195.6000	189.5700	191.3900	+0.005%	1,356,741	+2.879%
2025-10-06	188.3700	193.2532	188.0000	191.3800	+2.540%	1,299,525	+2.884%
2025-10-03	186.4300	188.8100	183.7116	186.6400	+0.506%	1,127,623	+5.497%
2025-10-02	188.2400	190.0126	183.2201	185.7000	-0.791%	985,373	+6.031%
2025-10-01	184.0000	188.4000	182.1000	187.1800	+1.524%	1,311,829	+5.193%
2025-09-30	182.0000	185.3900	181.7800	184.3700	+1.324%	948,702	+6.796%
2025-09-29	183.4500	184.9900	181.0400	181.9600	+0.742%	1,081,103	+8.211%
2025-09-26	177.6600	180.9800	177.5000	180.6200	+2.503%	879,820	+9.013%
2025-09-25	172.2300	177.6520	170.8800	176.2100	+0.680%	854,046	+11.742%
2025-09-24	178.6500	179.7550	174.9200	175.0200	-1.685%	612,890	+12.501%
2025-09-23	177.5100	182.0000	177.0400	178.0200	-0.095%	1,088,140	+10.606%
2025-09-22	174.5100	178.7250	172.2500	178.1900	+2.115%	1,046,463	+10.500%
2025-09-19	174.1400	176.0595	172.0700	174.5000	+0.270%	2,477,379	+12.837%
2025-09-18	169.0000	174.6600	168.0000	174.0300	+3.356%	1,184,859	+13.141%
2025-09-17	176.0000	177.2400	167.9100	168.3800	-4.682%	1,797,753	+16.938%
2025-09-16	175.0000	179.0700	172.7100	176.6500	+1.348%	1,866,990	+11.463%
2025-09-15	170.0300	174.9400	168.5616	174.3000	+3.547%	1,181,041	+12.966%
2025-09-12	170.0000	171.5000	168.3200	168.3300	-1.041%	688,916	+16.973%
2025-09-11	166.8800	171.8499	166.2520	170.1000	+2.390%	1,095,652	+15.755%
2025-09-10	164.7450	166.2200	163.7900	166.1300	+2.404%	784,431	+18.522%
2025-09-09	163.0000	163.9900	159.8700	162.2300	-0.928%	773,350	+21.371%
2025-09-08	163.6400	165.7200	162.9800	163.7500	+0.067%	856,917	+20.244%
2025-09-05	165.5000	166.7500	158.5600	163.6400	-0.092%	1,467,941	+20.325%
2025-09-04	161.4000	164.1700	161.0200	163.7900	+1.765%	1,112,355	+20.215%
2025-09-03	161.7400	161.9000	159.0000	160.9500	+0.575%	1,015,200	+22.336%
2025-09-02	160.0400	160.7750	157.4200	160.0300	-1.240%	712,525	+23.039%
2025-08-29	165.6050	166.3750	161.2000	162.0400	-2.285%	847,489	+21.513%
2025-08-28	165.8700	166.6900	164.7200	165.8300	+0.139%	811,341	+18.736%
2025-08-27	166.4900	166.8300	164.4814	165.6000	-0.552%	994,319	+18.901%
2025-08-26	164.2100	167.5900	163.0900	166.5200	+2.260%	1,276,443	+18.244%
2025-08-25	163.8600	164.9765	162.6750	162.8400	-0.153%	1,074,202	+20.916%
2025-08-22	165.9500	167.7700	163.0600	163.0900	-1.361%	1,278,295	+20.731%
2025-08-21	164.0000	166.3700	163.6200	165.3400	+1.088%	917,512	+19.088%
2025-08-20	165.1100	165.3500	161.6700	163.5600	-1.327%	1,408,795	+20.384%
2025-08-19	169.5100	169.5100	163.6300	165.7600	-3.030%	1,760,215	+18.786%
2025-08-18	173.5600	174.5450	170.2000	170.9400	-1.476%	2,027,427	+15.187%
2025-08-15	174.5000	174.6600	170.7100	173.5000	-0.687%	902,200	+13.487%
2025-08-14	177.4800	178.2239	173.1400	174.7000	-1.165%	837,927	+12.707%
2025-08-13	184.6900	184.9899	174.2800	176.7600	-1.532%	1,451,610	+11.394%
2025-08-12	177.8900	179.7700	175.5100	179.5100	+0.911%	1,113,874	+9.687%
2025-08-11	178.0300	180.7600	176.5000	177.8900	-0.725%	806,246	+10.686%
2025-08-08	180.5600	181.2400	177.5900	179.1900	-0.189%	1,044,264	+9.883%
2025-08-07	179.8600	181.1600	177.0000	179.5300	-0.117%	1,000,434	+9.675%
2025-08-06	180.4400	181.2700	177.1943	179.7400	-1.242%	1,829,736	+9.547%
2025-08-05	176.0450	189.2500	173.5000	182.0000	+17.792%	4,758,221	+8.187%
2025-08-04	151.2700	154.7800	149.5700	154.5100	+3.351%	1,642,119	+27.435%
2025-08-01	145.5500	150.5700	143.0700	149.5000	-1.599%	1,375,885	+31.706%
2025-07-31	152.3800	153.5300	150.5253	151.9300	-0.295%	902,772	+29.599%
2025-07-30	150.8200	152.7750	149.0000	152.3800	+1.397%	1,206,219	+29.216%
2025-07-29	150.6100	151.4100	149.3600	150.2800	+0.300%	1,016,600	+31.022%
2025-07-28	149.5000	149.9500	147.2051	149.8300	+1.264%	1,077,154	+31.416%
2025-07-25	145.0000	148.7500	143.4500	147.9600	+2.864%	1,026,390	+33.077%
2025-07-24	143.8600	144.6479	142.7201	143.8400	+0.328%	659,355	+36.888%
2025-07-23	140.9800	144.8100	140.9800	143.3700	+2.378%	1,389,145	+37.337%
2025-07-22	139.2400	140.7900	136.1800	140.0400	-0.228%	844,289	+40.603%
2025-07-21	143.7000	144.4776	140.0200	140.3600	-1.812%	784,464	+40.282%
2025-07-18	143.1000	144.1100	141.4700	142.9500	+0.429%	862,532	+37.740%
2025-07-17	140.2100	143.4650	139.9500	142.3400	+1.780%	1,269,673	+38.331%
2025-07-16	137.1900	139.9600	136.2900	139.8500	+1.746%	931,097	+40.794%
2025-07-15	139.9400	139.9400	137.3232	137.4500	-0.865%	821,383	+43.252%
2025-07-14	136.9300	139.9500	136.7900	138.6500	+1.160%	1,044,685	+42.012%
2025-07-11	136.1700	137.5200	135.7200	137.0600	+0.447%	614,382	+43.660%
2025-07-10	137.2500	137.5350	133.8400	136.4500	-0.807%	877,143	+44.302%
2025-07-09	138.3700	138.6950	136.6500	137.5600	+0.138%	792,354	+43.138%
2025-07-08	143.0000	143.6100	136.8600	137.3700	-4.465%	1,946,851	+43.336%
2025-07-07	143.0300	144.5800	141.8000	143.7900	+0.616%	823,613	+36.936%
2025-07-03	141.0500	143.5300	141.0500	142.9100	+1.520%	718,248	+37.779%
2025-07-02	139.8900	141.7700	139.0000	140.7700	+0.285%	1,195,557	+39.874%
2025-07-01	143.2700	144.4899	137.9400	140.3700	-2.561%	2,217,288	+40.272%
2025-06-30	144.7500	144.7500	142.3600	144.0600	+0.608%	1,032,913	+36.679%
2025-06-27	142.5800	144.5300	141.9400	143.1900	+0.930%	1,326,483	+37.510%
2025-06-26	141.8100	142.9500	140.6000	141.8700	+0.717%	1,238,857	+38.789%
2025-06-25	142.9300	144.1900	140.6800	140.8600	-1.019%	1,474,163	+39.784%
2025-06-24	142.3400	143.0300	140.0934	142.3100	+0.176%	1,127,507	+38.360%
2025-06-23	140.9000	143.3400	138.6200	142.0600	-0.183%	1,829,912	+38.603%
2025-06-20	140.9300	143.3380	137.7000	142.3200	+1.274%	3,523,640	+38.350%
2025-06-18	141.9000	143.8799	139.9500	140.5300	-0.418%	1,367,847	+40.112%
2025-06-17	140.4850	142.1300	138.1338	141.1200	+1.038%	1,626,741	+39.527%
2025-06-16	140.3300	145.3300	138.8600	139.6700	+1.159%	2,405,682	+40.975%
2025-06-13	137.3900	139.5400	137.0700	138.0700	+0.210%	1,151,907	+42.609%
2025-06-12	134.0000	138.5100	134.0000	137.7800	+1.458%	1,714,519	+42.909%
2025-06-11	131.8300	136.1100	128.9622	135.8000	+3.105%	1,437,071	+44.993%
2025-06-10	131.4900	134.4400	130.7332	131.7100	-0.686%	1,928,974	+49.495%
2025-06-09	132.2300	133.6000	129.3600	132.6200	+2.236%	1,438,254	+48.469%
2025-06-06	129.8500	130.0000	128.5200	129.7200	+0.605%	731,888	+51.788%
2025-06-05	129.2000	129.4000	127.5050	128.9400	+0.054%	890,196	+52.707%
2025-06-04	128.6000	129.6400	127.7800	128.8700	+0.405%	832,716	+52.790%
2025-06-03	127.8800	130.4400	126.9100	128.3500	+1.784%	1,233,086	+53.409%
2025-06-02	125.5700	126.4800	124.3000	126.1000	+0.398%	801,041	+56.146%
2025-05-30	124.5000	125.6100	123.1200	125.6000	+0.279%	1,157,498	+56.768%
2025-05-29	126.2500	127.4600	124.5400	125.2500	-1.059%	1,421,276	+57.206%
2025-05-28	123.4900	127.6400	123.0600	126.5900	+3.457%	2,185,734	+55.542%
2025-05-27	122.0600	125.0800	120.5570	122.3600	+2.402%	2,373,446	+60.919%
2025-05-23	113.0100	119.9400	109.0900	119.4900	+11.030%	2,594,266	+64.784%
2025-05-22	107.2300	108.2200	106.2200	107.6200	+0.214%	377,785	+82.959%
2025-05-21	109.7600	110.0200	107.1550	107.3900	-2.559%	683,912	+83.350%
2025-05-20	109.4200	111.0400	109.4200	110.2100	+0.200%	951,889	+78.659%
2025-05-19	108.5900	110.0500	108.5250	109.9900	+0.273%	536,001	+79.016%
2025-05-16	109.0000	110.1900	108.0000	109.6900	+0.790%	691,857	+79.506%
2025-05-15	107.4100	109.0050	107.0600	108.8300	+1.577%	813,427	+80.924%
2025-05-14	107.7700	108.3800	106.7800	107.1400	-0.047%	877,532	+83.778%
2025-05-13	107.7700	109.0600	106.8300	107.1900	+0.093%	757,722	+83.693%
2025-05-12	112.0200	112.0200	105.0700	107.0900	-1.181%	1,373,477	+83.864%
2025-05-09	108.4100	108.8400	106.4900	108.3700	+0.389%	899,937	+81.692%
2025-05-08	108.6300	109.5800	106.6850	107.9500	+0.176%	1,037,532	+82.399%
2025-05-07	108.1900	108.6335	106.5216	107.7600	-0.342%	945,295	+82.721%
2025-05-06	107.8900	108.6400	102.4200	108.1300	-3.464%	2,396,474	+82.096%
2025-05-05	111.5100	113.1300	111.2100	112.0100	-0.533%	1,133,601	+75.788%
2025-05-02	112.5200	114.4100	111.7000	112.6100	+1.341%	753,479	+74.851%
2025-05-01	110.0500	112.0200	109.3500	111.1200	+1.833%	772,475	+77.196%
2025-04-30	107.5100	109.3750	106.1500	109.1200	-0.110%	647,674	+80.444%
2025-04-29	108.3000	109.4450	108.0101	109.2400	+0.673%	481,425	+80.245%
2025-04-28	109.3400	110.4250	107.4500	108.5100	-0.422%	568,369	+81.458%
2025-04-25	108.1800	109.3300	107.2500	108.9700	+0.964%	532,936	+80.692%
2025-04-24	104.8800	108.3100	104.1001	107.9300	+3.144%	595,238	+82.433%
2025-04-23	105.8100	107.0800	104.2100	104.6400	+2.277%	737,760	+88.169%
2025-04-22	101.6900	102.4200	100.1200	102.3100	+1.842%	655,519	+92.454%
2025-04-21	102.6000	102.6000	99.6300	100.4600	-3.134%	778,387	+95.998%
2025-04-17	103.4900	104.6100	102.7500	103.7100	-0.144%	813,986	+89.856%
2025-04-16	102.7800	104.5000	102.3400	103.8600	-0.211%	744,221	+89.582%
2025-04-15	103.9000	105.4400	103.6350	104.0800	+0.202%	492,393	+89.181%
2025-04-14	105.0000	105.0000	102.8600	103.8700	+0.600%	615,546	+89.564%
2025-04-11	100.5400	103.8250	99.4100	103.2500	+2.207%	939,485	+90.702%
2025-04-10	100.5400	102.6600	97.9500	101.0200	-2.940%	1,169,382	+94.912%
2025-04-09	92.0400	104.4800	91.7006	104.0800	+11.710%	2,109,836	+89.181%
2025-04-08	94.8700	96.8500	91.7700	93.1700	+3.499%	2,226,270	+111.334%
2025-04-07	87.0000	93.6300	84.2085	90.0200	+0.874%	1,504,400	+118.729%
2025-04-04	93.4000	93.7000	86.7000	89.2400	-6.477%	1,166,507	+120.641%
2025-04-03	96.9500	99.1100	94.3300	95.4200	-6.359%	2,002,560	+106.351%
2025-04-02	98.6800	102.2900	98.4594	101.9000	+1.403%	559,993	+93.229%
2025-04-01	98.7600	100.8400	97.5200	100.4900	+1.865%	618,073	+95.940%
2025-03-31	97.9600	99.2000	96.1125	98.6500	-0.564%	889,473	+99.595%
2025-03-28	100.7300	101.2800	98.6500	99.2100	-2.198%	749,313	+98.468%
2025-03-27	102.0200	102.5450	100.8800	101.4400	-0.879%	559,724	+94.105%
2025-03-26	104.7400	105.0000	102.3000	102.3400	-2.291%	618,843	+92.398%
2025-03-25	103.7300	105.0050	103.1030	104.7400	+0.634%	562,901	+87.989%
2025-03-24	101.3300	104.2600	100.1882	104.0800	+4.729%	876,721	+89.181%
2025-03-21	99.9700	100.4900	98.0800	99.3800	-1.006%	2,475,334	+98.128%
2025-03-20	101.1400	102.8500	100.0800	100.3900	-2.097%	1,267,535	+96.135%
2025-03-19	99.3900	103.0150	98.9827	102.5400	+3.618%	1,445,697	+92.023%
2025-03-18	99.7900	100.3100	98.4800	98.9600	-1.040%	1,135,276	+98.969%
2025-03-17	97.1200	100.0300	97.0000	100.0000	+1.760%	1,376,897	+96.900%
2025-03-14	98.0300	98.8322	97.3200	98.2700	+1.236%	796,263	+100.366%
2025-03-13	97.6000	97.9700	95.8000	97.0700	-1.020%	586,520	+102.843%
2025-03-12	99.1000	99.2800	96.7100	98.0700	+1.207%	945,606	+100.775%
2025-03-11	96.0900	98.5350	95.5600	96.9000	+0.321%	717,487	+103.199%
2025-03-10	97.0400	99.0050	95.5500	96.5900	-2.983%	951,177	+103.851%
2025-03-07	99.5200	100.3850	96.1200	99.5600	-0.678%	991,495	+97.770%
2025-03-06	101.4800	102.2550	99.6700	100.2400	-3.560%	787,663	+96.429%
2025-03-05	101.9900	104.1800	101.7000	103.9400	+2.657%	835,753	+89.436%
2025-03-04	99.7500	103.4600	98.8900	101.2500	-0.246%	1,240,276	+94.469%
2025-03-03	104.0800	104.8750	101.0300	101.5000	-2.376%	857,245	+93.990%
2025-02-28	101.4800	103.9800	101.2116	103.9700	+1.802%	786,646	+89.382%
2025-02-27	106.9700	107.5000	101.8900	102.1300	-4.229%	1,254,640	+92.793%
2025-02-26	105.0700	108.4500	105.0200	106.6400	+2.469%	1,608,087	+84.640%
2025-02-25	102.7500	106.8900	102.6600	104.0700	+4.174%	1,533,209	+89.200%
2025-02-24	102.1500	102.8488	99.7600	99.9000	-1.460%	1,067,463	+97.097%
2025-02-21	104.9400	105.5500	100.6900	101.3800	-3.282%	783,247	+94.220%
2025-02-20	107.2700	107.6671	103.5000	104.8200	-2.665%	1,364,971	+87.846%
2025-02-19	108.0000	109.7900	107.4100	107.6900	+0.890%	1,026,288	+82.840%
2025-02-18	107.0000	107.2850	105.6500	106.7400	-0.084%	1,032,526	+84.467%
2025-02-14	109.2600	109.2600	105.1000	106.8300	-2.099%	968,224	+84.312%
2025-02-13	110.3900	110.7400	107.1500	109.1200	-0.247%	795,206	+80.444%
2025-02-12	110.0000	111.6700	108.0100	109.3900	-2.234%	785,347	+79.998%
2025-02-11	113.5000	113.6200	110.7200	111.8900	-1.911%	577,987	+75.976%
2025-02-10	115.0000	115.6500	113.4300	114.0700	-0.315%	589,778	+72.613%
2025-02-07	113.4000	114.8050	112.8200	114.4300	+1.445%	762,013	+72.070%
2025-02-06	113.1500	113.5900	111.1400	112.8000	-0.362%	728,394	+74.557%
2025-02-05	112.5000	114.1699	111.6200	113.2100	+1.670%	866,208	+73.925%
2025-02-04	112.6700	113.4800	110.8600	111.3500	-0.855%	620,605	+76.830%
2025-02-03	110.3200	113.4294	109.5100	112.3100	-0.549%	864,999	+75.318%
2025-01-31	115.2400	115.6050	112.8600	112.9300	-2.005%	925,706	+74.356%
2025-01-30	113.0000	115.3900	112.4400	115.2400	+2.764%	702,668	+70.861%
2025-01-29	112.7100	114.6475	111.1900	112.1400	+0.071%	916,096	+75.584%
2025-01-28	115.2600	115.5600	110.6500	112.0600	+0.538%	2,356,519	+75.709%
2025-01-27	123.6000	123.8000	111.0100	111.4600	-12.683%	2,599,192	+76.655%
2025-01-24	128.4200	128.7150	125.8600	127.6500	-0.631%	701,497	+54.250%
2025-01-23	128.0000	129.5100	125.1800	128.4600	+0.101%	952,678	+53.277%
2025-01-22	127.4800	128.9900	126.3700	128.3300	+1.302%	1,259,531	+53.433%
2025-01-21	124.4000	126.7500	122.8000	126.6800	+3.471%	871,218	+55.431%
2025-01-17	121.2600	123.8500	120.1200	122.4300	+1.073%	846,222	+60.827%
2025-01-16	119.7550	121.4700	117.9600	121.1300	+2.211%	714,825	+62.553%
2025-01-15	119.0000	119.7100	117.6700	118.5100	+1.195%	631,334	+66.146%
2025-01-14	115.6600	117.2400	114.7600	117.1100	+2.244%	553,513	+68.133%
2025-01-13	113.0600	114.6000	111.1600	114.5400	-0.131%	962,969	+71.905%
2025-01-10	114.0000	115.4500	113.0600	114.6900	+0.140%	533,893	+71.680%
2025-01-08	114.5600	115.2800	111.8026	114.5300	-0.521%	705,865	+71.920%
2025-01-07	117.4300	120.0400	114.5201	115.1300	+0.305%	991,055	+71.024%
2025-01-06	114.0000	115.6900	113.0000	114.7800	+1.128%	756,362	+71.546%
2025-01-03	111.6000	113.9400	111.5100	113.5000	+1.812%	715,498	+73.480%
2025-01-02	112.0200	113.0400	110.8100	111.4800	+0.081%	423,547	+76.624%
2024-12-31	112.6200	112.7800	110.6900	111.3900	-0.687%	445,222	+76.766%
2024-12-30	111.2400	113.8200	110.5900	112.1600	-0.320%	799,585	+75.553%
2024-12-27	111.8300	113.7700	111.7525	112.5200	-0.425%	428,490	+74.991%
2024-12-26	111.7400	113.6799	111.5900	113.0000	+0.115%	458,455	+74.248%
2024-12-24	111.5600	113.0594	110.6700	112.8700	+0.885%	328,888	+74.448%
2024-12-23	113.0400	113.6000	110.6700	111.8800	-1.236%	1,355,652	+75.992%
2024-12-20	112.0000	114.1900	111.2231	113.2800	+0.283%	1,509,049	+73.817%
2024-12-19	114.9500	115.2315	112.6300	112.9600	-0.668%	1,161,159	+74.309%
2024-12-18	118.3000	119.1100	113.4300	113.7200	-3.684%	1,063,687	+73.145%
2024-12-17	120.6200	120.9350	117.1450	118.0700	-3.110%	891,162	+66.765%
2024-12-16	120.7500	122.8900	119.3100	121.8600	+0.786%	671,006	+61.579%
2024-12-13	122.3400	123.8000	120.3850	120.9100	-1.419%	675,708	+62.848%
2024-12-12	124.3000	124.5399	122.5500	122.6500	-0.155%	618,479	+60.538%
2024-12-11	124.3400	124.8568	122.1000	122.8400	+0.606%	701,434	+60.290%
2024-12-10	122.2100	122.7910	121.2600	122.1000	-0.082%	708,581	+61.261%
2024-12-09	126.0000	126.0000	121.2700	122.2000	-3.024%	808,206	+61.129%
2024-12-06	128.2000	128.5000	125.3400	126.0100	-1.532%	859,400	+56.257%
2024-12-05	130.0000	130.2000	127.7600	127.9700	-1.939%	632,559	+53.864%
2024-12-04	129.3800	131.1900	128.7822	130.5000	+1.006%	730,691	+50.881%
2024-12-03	129.1500	130.3799	128.0500	129.2000	+0.054%	587,551	+52.399%
2024-12-02	131.5500	131.5500	128.6800	129.1300	-1.314%	421,945	+52.482%
2024-11-29	132.0200	132.3200	130.5592	130.8500	+0.307%	302,056	+50.478%
2024-11-27	133.9800	134.1600	129.3300	130.4500	-1.443%	493,013	+50.939%
2024-11-26	130.9900	133.3900	129.8800	132.3600	+1.511%	510,005	+48.761%
2024-11-25	133.5000	133.9900	129.5800	130.3900	-1.881%	888,943	+51.009%
2024-11-22	134.1000	135.4300	131.7700	132.8900	-0.293%	1,035,255	+48.168%
2024-11-21	131.0000	134.5010	130.3001	133.2800	+2.713%	1,078,449	+47.734%
2024-11-20	130.1100	130.3400	127.1600	129.7600	-0.437%	788,206	+51.742%
2024-11-19	125.6800	130.5400	125.4100	130.3300	+3.281%	989,991	+51.078%
2024-11-18	126.9400	127.6800	125.6523	126.1900	-0.048%	837,316	+56.035%
2024-11-15	126.5500	128.0400	124.2600	126.2500	-1.544%	955,563	+55.960%
2024-11-14	136.1300	136.3100	128.2300	128.2300	-2.937%	1,273,262	+53.552%
2024-11-13	127.2100	134.2150	127.1180	132.1100	+4.081%	1,822,902	+49.042%
2024-11-12	127.4800	127.7300	124.9500	126.9300	+0.332%	930,404	+55.125%
2024-11-11	126.1900	127.7300	125.6000	126.5100	+1.557%	760,592	+55.640%
2024-11-08	121.6500	125.0000	121.1652	124.5700	+2.908%	1,095,593	+58.064%
2024-11-07	119.5000	122.0550	119.5000	121.0500	+2.299%	1,007,936	+62.660%
2024-11-06	123.0100	123.4250	115.8800	118.3300	+1.180%	1,223,900	+66.399%
2024-11-05	120.8700	123.9250	114.0500	116.9500	-2.281%	1,940,572	+68.363%
2024-11-04	120.6300	121.5800	118.7501	119.6800	-2.366%	2,332,474	+64.522%
2024-11-01	123.6800	125.2658	122.4800	122.5800	+0.682%	842,558	+60.630%
2024-10-31	124.2000	124.8099	121.6400	121.7500	-2.483%	759,928	+61.725%
2024-10-30	125.1200	126.0000	124.2700	124.8500	-0.542%	627,653	+57.709%
2024-10-29	123.1200	126.2300	123.0567	125.5300	+1.430%	780,348	+56.855%
2024-10-28	123.4300	125.1499	122.7600	123.7600	+0.593%	980,132	+59.098%
2024-10-25	123.2500	124.0900	122.1300	123.0300	+0.539%	567,636	+60.042%
2024-10-24	122.9900	123.3300	120.9750	122.3700	-0.439%	779,038	+60.905%
2024-10-23	123.5000	124.6200	122.3000	122.9100	-0.582%	628,270	+60.199%
2024-10-22	125.9100	126.4806	123.5700	123.6300	-2.462%	730,893	+59.266%
2024-10-21	127.1000	128.0000	125.5200	126.7500	+0.428%	1,119,697	+55.345%
2024-10-18	125.9400	127.1000	124.5001	126.2100	+0.887%	914,353	+56.010%
2024-10-17	125.8800	127.0900	124.2735	125.1000	+0.321%	1,108,351	+57.394%
2024-10-16	121.6700	125.0000	121.0401	124.7000	+4.860%	1,609,749	+57.899%
2024-10-15	119.9800	120.6099	118.8900	118.9200	-0.335%	821,314	+65.573%
2024-10-14	118.0700	119.5300	117.2250	119.3200	+1.618%	750,588	+65.018%
2024-10-11	116.3200	117.6300	116.1007	117.4200	+1.373%	622,367	+67.689%
2024-10-10	117.9000	117.9000	115.4800	115.8300	-2.088%	756,786	+69.991%
2024-10-09	116.9000	119.0450	116.5350	118.3000	+1.267%	456,527	+66.441%
2024-10-08	116.7400	117.4350	115.6101	116.8200	+0.499%	434,433	+68.550%
2024-10-07	117.4100	117.4600	115.8500	116.2400	-1.249%	693,275	+69.391%
2024-10-04	117.7900	118.0900	116.1700	117.7100	+0.478%	820,046	+67.276%
2024-10-03	114.0500	117.6300	113.8800	117.1500	+3.416%	1,237,315	+68.075%
2024-10-02	111.6400	113.5577	111.2500	113.2800	+1.460%	866,813	+73.817%
2024-10-01	108.8300	111.8613	107.8250	111.6500	+2.714%	777,480	+76.355%
2024-09-30	108.2200	111.1400	108.0000	108.7000	+0.101%	1,355,203	+81.141%
2024-09-27	107.1000	108.8400	106.2400	108.5900	+1.193%	777,211	+81.324%
2024-09-26	106.7700	108.2500	106.0950	107.3100	+0.960%	658,283	+83.487%
2024-09-25	107.2600	107.8700	105.5500	106.2900	-0.394%	630,853	+85.248%
2024-09-24	105.6000	106.9400	104.8050	106.7100	+1.032%	561,000	+84.519%
2024-09-23	103.0000	107.4000	102.4201	105.6200	+2.703%	1,049,311	+86.423%
2024-09-20	100.0000	102.9900	98.7000	102.8400	+4.917%	2,107,875	+91.462%
2024-09-19	98.5000	98.6500	97.1000	98.0200	+0.958%	435,946	+100.877%
2024-09-18	98.2600	98.5000	96.7100	97.0900	-0.696%	482,652	+102.802%
2024-09-17	98.1600	98.4800	96.9000	97.7700	-0.590%	578,487	+101.391%
2024-09-16	98.8000	99.1100	98.0500	98.3500	-0.071%	494,131	+100.203%
2024-09-13	98.6400	99.1536	97.9701	98.4200	-0.041%	585,595	+100.061%
2024-09-12	96.5200	98.7000	96.0600	98.4600	+1.978%	443,876	+99.980%
2024-09-11	95.5300	96.9600	94.0700	96.5500	+0.825%	391,900	+103.936%
2024-09-10	96.6600	97.0800	94.9400	95.7600	-0.633%	233,210	+105.618%
2024-09-09	96.2900	96.8100	95.6900	96.3700	+0.658%	358,281	+104.317%
2024-09-06	97.5600	97.9400	95.7000	95.7400	-1.866%	328,981	+105.661%
2024-09-05	98.8200	99.1050	96.6700	97.5600	-1.155%	312,344	+101.825%
2024-09-04	98.6100	99.2700	98.2100	98.7000	-0.222%	375,512	+99.493%
2024-09-03	102.5000	103.2067	98.8100	98.9200	-3.961%	605,153	+99.050%
2024-08-30	102.5000	103.3800	101.8000	103.0000	+0.488%	424,915	+91.165%
2024-08-29	102.0000	104.3200	101.6600	102.5000	+0.836%	502,160	+92.098%
2024-08-28	101.8700	102.6300	101.2900	101.6500	+0.256%	336,032	+93.704%
2024-08-27	101.1900	101.9900	100.6000	101.3900	0.000%	328,753	+94.201%
2024-08-26	102.5200	102.6100	101.3650	101.3900	-0.676%	240,273	+94.201%
2024-08-23	101.1400	102.3000	101.0000	102.0800	+1.380%	387,115	+92.888%
2024-08-22	100.6300	101.2819	100.1600	100.6900	+0.070%	267,460	+95.551%

document.getElementById("tWpDMV").onerror = function(){this.style.display='none';}; .dark-mode .Q9GCtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9GCtN{ color: #333333; background-color: white; border: 2px solid #333333; }BWXTBWX Technologies, Inc.stock NYSE

BWXT
BWX Technologies, Inc.
stock NYSE