Dark

BWXT
BWX Technologies, Inc.
stock NYSE

At Close

Jul 22, 2026 3:59:59 PM EDT

175.02USD+1.115%(+1.93)927,468

162.64Bid 185.74Ask 23.10Spread

Pre-market

Jul 22, 2026 8:26:30 AM EDT

170.42USD-1.540%(-2.67)100

After-hours

Jul 22, 2026 4:10:30 PM EDT

175.17USD+0.086%(+0.15)156,870

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	172.3500	179.1100	172.3500	175.0200	+1.115%	927,468	0.000%
2026-07-21	171.7800	173.9900	168.3200	173.0900	+2.082%	976,617	+1.115%
2026-07-20	173.1300	174.8700	169.4400	169.5600	-0.946%	678,590	+3.220%
2026-07-17	170.0000	174.8690	167.6686	171.1800	-1.473%	1,204,630	+2.243%
2026-07-16	174.5200	175.9843	170.1624	173.7400	-1.792%	967,016	+0.737%
2026-07-15	181.6000	183.4584	174.9900	176.9100	-1.624%	1,085,342	-1.068%
2026-07-14	181.5900	182.7400	178.4900	179.8300	+1.519%	1,252,729	-2.675%
2026-07-13	183.7600	184.5600	176.0295	177.1400	-4.763%	1,189,148	-1.197%
2026-07-10	186.8100	188.6653	184.2200	186.0000	-0.529%	643,295	-5.903%
2026-07-09	187.0000	189.2400	184.5200	186.9900	+1.564%	529,054	-6.401%
2026-07-08	183.0900	186.9348	180.5000	184.1100	-1.059%	835,479	-4.937%
2026-07-07	194.1700	195.3150	184.7000	186.0800	-5.490%	937,006	-5.944%
2026-07-06	191.5800	197.9900	191.5800	196.8900	+3.051%	495,417	-11.108%
2026-07-02	193.7000	197.8999	186.8600	191.0600	-0.099%	587,530	-8.395%
2026-07-01	193.6400	194.9900	191.1500	191.2500	-1.747%	806,711	-8.486%
2026-06-30	191.1400	194.9400	189.7300	194.6500	+2.853%	791,351	-10.085%
2026-06-29	197.3300	199.3100	188.2500	189.2500	-4.376%	1,223,617	-7.519%
2026-06-26	200.0000	202.1050	194.9600	197.9100	-3.350%	3,059,666	-11.566%
2026-06-25	207.4900	211.0150	203.0100	204.7700	-0.428%	664,907	-14.528%
2026-06-24	209.7000	211.2050	205.3950	205.6500	-2.020%	778,036	-14.894%
2026-06-23	205.6300	215.3800	204.0000	209.8900	-0.052%	1,146,443	-16.613%
2026-06-22	208.2500	214.5100	207.5500	210.0000	+2.240%	1,105,902	-16.657%
2026-06-18	207.2800	210.9300	202.7750	205.4000	+1.147%	2,279,883	-14.791%
2026-06-17	197.0000	205.4400	196.2500	203.0700	+3.118%	1,060,592	-13.813%
2026-06-16	194.9900	200.0100	194.7400	196.9300	+1.542%	847,144	-11.126%
2026-06-15	198.5000	199.0500	193.5600	193.9400	+0.253%	725,260	-9.756%
2026-06-12	196.5000	198.6125	192.9201	193.4500	-0.632%	618,975	-9.527%
2026-06-11	183.4000	194.9200	182.8500	194.6800	+6.383%	795,147	-10.099%
2026-06-10	187.5000	189.7900	181.2750	183.0000	-3.154%	895,378	-4.361%
2026-06-09	188.8900	193.4931	179.4600	188.9600	+0.800%	1,020,745	-7.377%
2026-06-08	189.3100	189.3100	185.6900	187.4600	+0.812%	874,150	-6.636%
2026-06-05	188.7600	190.2200	184.0700	185.9500	-2.521%	682,503	-5.878%
2026-06-04	183.7600	190.7600	183.0200	190.7600	+3.270%	854,935	-8.251%
2026-06-03	185.9600	187.4700	182.5000	184.7200	-1.356%	1,272,581	-5.251%
2026-06-02	187.4200	188.4300	183.2900	187.2600	-0.600%	1,563,241	-6.536%
2026-06-01	189.9900	191.5407	184.5700	188.3900	-3.824%	1,423,564	-7.097%
2026-05-29	199.7300	199.9400	193.6900	195.8800	-1.701%	1,278,317	-10.649%
2026-05-28	198.8400	200.4050	196.0000	199.2700	+0.161%	921,085	-12.169%
2026-05-27	204.2800	204.5000	198.0000	198.9500	-2.657%	664,473	-12.028%
2026-05-26	208.2300	208.8300	202.2500	204.3800	+0.724%	1,115,357	-14.365%
2026-05-22	204.5500	206.2200	201.7500	202.9100	+0.193%	457,319	-13.745%
2026-05-21	201.1600	203.8700	198.0000	202.5200	-0.069%	396,347	-13.579%
2026-05-20	200.0000	204.1950	198.5006	202.6600	+2.701%	731,534	-13.639%
2026-05-19	198.9400	201.2600	193.0000	197.3300	-2.283%	1,070,047	-11.306%
2026-05-18	206.1500	206.1600	199.5100	201.9400	-1.358%	1,012,577	-13.331%
2026-05-15	208.2200	209.0000	202.2500	204.7200	-2.949%	848,840	-14.508%
2026-05-14	207.1600	211.5750	205.0370	210.9400	+1.987%	1,065,287	-17.029%
2026-05-13	206.9000	209.6600	201.1501	206.8300	0.000%	1,040,101	-15.380%
2026-05-12	207.1300	207.7550	201.1532	206.8300	-1.883%	1,241,085	-15.380%
2026-05-11	201.6500	212.1000	199.2300	210.8000	+2.664%	1,028,473	-16.973%
2026-05-08	212.7300	213.4600	203.3766	205.3300	-2.173%	1,007,351	-14.762%
2026-05-07	216.0100	216.2300	203.5700	209.8900	-2.467%	1,502,358	-16.613%
2026-05-06	208.4450	215.7800	205.9500	215.2000	+4.390%	1,035,257	-18.671%
2026-05-05	217.7700	227.1200	203.0530	206.1500	-4.860%	1,708,872	-15.101%
2026-05-04	217.2600	221.0200	215.7150	216.6800	+0.171%	1,059,365	-19.227%
2026-05-01	217.0000	218.2600	213.0000	216.3100	-0.037%	609,987	-19.088%
2026-04-30	209.8000	217.1100	208.5000	216.3900	+3.994%	1,241,444	-19.118%
2026-04-29	216.2200	216.2395	205.6500	208.0800	-3.747%	948,475	-15.888%
2026-04-28	218.3700	221.1100	212.0001	216.1800	-2.652%	795,696	-19.040%
2026-04-27	223.0300	224.0000	217.0160	222.0700	-0.484%	743,390	-21.187%
2026-04-24	226.0000	227.7700	220.4400	223.1500	-1.047%	858,183	-21.568%
2026-04-23	222.3900	226.4500	218.0000	225.5100	+2.926%	1,171,598	-22.389%
2026-04-22	220.8400	224.8500	212.8600	219.1000	+1.126%	1,221,173	-20.119%
2026-04-21	229.0000	229.9000	216.0000	216.6600	-5.074%	1,150,413	-19.219%
2026-04-20	235.0000	236.3700	226.4900	228.2400	-3.198%	840,318	-23.318%
2026-04-17	233.8000	238.2400	232.3800	235.7800	+2.158%	1,385,396	-25.770%
2026-04-16	240.0000	241.8200	230.4300	230.8000	-3.196%	1,020,843	-24.168%
2026-04-15	238.2100	240.4075	235.3301	238.4200	+0.063%	782,481	-26.592%
2026-04-14	236.3200	239.6400	233.5200	238.2700	+2.336%	710,708	-26.546%
2026-04-13	229.0100	234.2700	228.0000	232.8300	+1.420%	673,759	-24.829%
2026-04-10	230.3800	233.6800	228.4729	229.5700	-0.313%	759,787	-23.762%
2026-04-09	231.4000	237.9000	230.2400	230.2900	-0.643%	1,112,239	-24.000%
2026-04-08	224.0900	233.1700	224.0000	231.7800	+8.086%	1,576,663	-24.489%
2026-04-07	215.8200	218.0900	211.6983	214.4400	-0.713%	829,810	-18.383%
2026-04-06	217.1200	218.7700	214.3900	215.9800	+0.465%	693,920	-18.965%
2026-04-02	207.0000	218.8500	205.0690	214.9800	+1.020%	679,784	-18.588%
2026-04-01	206.5900	216.0700	206.5900	212.8100	+4.069%	1,125,114	-17.758%
2026-03-31	195.0900	205.7400	194.2950	204.4900	+6.733%	1,011,175	-14.411%
2026-03-30	204.1900	204.3650	189.0000	191.5900	-5.430%	1,038,499	-8.649%
2026-03-27	202.8000	207.9699	202.0000	202.5900	-1.219%	923,477	-13.609%
2026-03-26	217.7200	219.8000	204.5000	205.0900	-7.671%	1,471,157	-14.662%
2026-03-25	211.3500	222.2900	209.7600	222.1300	+8.483%	1,348,409	-21.208%
2026-03-24	203.0000	208.3050	202.2500	204.7600	-0.044%	802,636	-14.524%
2026-03-23	199.8200	210.2200	199.8200	204.8500	+2.553%	789,435	-14.562%
2026-03-20	209.6600	211.5099	197.2200	199.7500	-4.935%	1,632,840	-12.380%
2026-03-19	202.0400	212.8699	200.5500	210.1200	+0.546%	1,060,979	-16.705%
2026-03-18	207.4800	212.5200	206.4900	208.9800	+0.723%	1,142,231	-16.250%
2026-03-17	203.5700	208.1300	202.9300	207.4800	+1.373%	915,771	-15.645%
2026-03-16	197.3100	205.9600	197.2950	204.6700	+5.429%	1,429,443	-14.487%
2026-03-13	200.0000	200.6150	188.8400	194.1300	-1.865%	1,375,716	-9.844%
2026-03-12	196.0300	199.5000	191.0000	197.8200	+0.939%	1,198,941	-11.526%
2026-03-11	194.9000	199.1399	193.2500	195.9800	+0.036%	811,951	-10.695%
2026-03-10	199.9650	202.4300	195.6700	195.9100	-2.236%	816,898	-10.663%
2026-03-09	194.0000	201.5050	193.2250	200.3900	+2.643%	1,027,860	-12.660%
2026-03-06	190.0000	198.7500	189.3400	195.2300	-0.138%	728,923	-10.352%
2026-03-05	202.5000	204.2100	190.0300	195.5000	-4.899%	1,274,309	-10.476%
2026-03-04	205.7500	208.9300	201.0100	205.5700	-0.126%	678,022	-14.861%
2026-03-03	210.9400	212.7300	199.7850	205.8300	-4.915%	1,093,968	-14.969%
2026-03-02	204.7300	218.6499	204.6900	216.4700	+5.093%	1,252,820	-19.148%
2026-02-27	203.6300	207.5800	202.6100	205.9800	-0.608%	800,588	-15.031%
2026-02-26	209.4900	210.9300	201.0900	207.2400	-0.495%	1,081,484	-15.547%
2026-02-25	206.8800	211.0299	203.9850	208.2700	+1.978%	1,101,341	-15.965%
2026-02-24	211.4800	215.8100	200.5459	204.2300	+2.949%	1,404,633	-14.303%
2026-02-23	204.0000	206.0023	197.6200	198.3800	-3.904%	989,024	-11.775%
2026-02-20	207.7400	212.7000	202.8001	206.4400	-1.258%	824,042	-15.220%
2026-02-19	201.6700	209.2200	201.1700	209.0700	+3.372%	552,621	-16.286%
2026-02-18	203.2600	206.0000	200.0000	202.2500	+0.577%	511,092	-13.464%
2026-02-17	197.4700	203.0800	195.9400	201.0900	+0.344%	532,548	-12.964%
2026-02-13	198.0700	202.7900	193.2801	200.4000	+1.778%	833,202	-12.665%
2026-02-12	203.0100	205.9099	196.6000	196.9000	-0.806%	656,445	-11.112%
2026-02-11	203.0000	204.6200	194.1300	198.5000	-0.666%	599,015	-11.829%
2026-02-10	203.5000	203.5000	198.2216	199.8300	-1.562%	846,096	-12.416%
2026-02-09	197.5800	206.4600	196.5200	203.0000	+2.946%	961,058	-13.783%
2026-02-06	193.4900	198.7900	192.0000	197.1900	+5.213%	1,267,532	-11.243%
2026-02-05	186.1100	192.2837	184.2500	187.4200	-1.410%	1,111,327	-6.616%
2026-02-04	211.0000	211.0000	183.5101	190.1000	-9.854%	1,923,592	-7.933%
2026-02-03	210.0000	212.9900	204.4900	210.8800	+2.349%	841,319	-17.005%
2026-02-02	202.9200	206.7450	201.1000	206.0400	+0.297%	735,657	-15.055%
2026-01-30	206.5000	211.9999	202.5700	205.4300	-2.260%	766,973	-14.803%
2026-01-29	217.3900	219.8501	205.1300	210.1800	-2.829%	1,134,124	-16.729%
2026-01-28	213.0600	216.5295	206.8100	216.3000	+1.836%	1,324,641	-19.085%
2026-01-27	205.9500	214.1300	203.1800	212.4000	+3.087%	1,028,412	-17.599%
2026-01-26	206.7200	211.2700	204.5010	206.0400	-0.823%	975,979	-15.055%
2026-01-23	206.9600	207.9600	202.5000	207.7500	+0.688%	603,059	-15.755%
2026-01-22	211.2700	211.7800	204.8500	206.3300	-1.523%	1,147,457	-15.175%
2026-01-21	208.4000	210.2600	202.9400	209.5200	+1.674%	1,141,403	-16.466%
2026-01-20	212.1000	216.0000	204.3100	206.0700	-5.425%	1,496,711	-15.068%
2026-01-16	214.6800	220.5710	213.3000	217.8900	+2.176%	1,825,641	-19.675%
2026-01-15	208.0000	218.8900	207.5000	213.2500	+4.493%	1,843,050	-17.927%
2026-01-14	208.5800	209.0000	200.3300	204.0800	-3.068%	1,276,809	-14.240%
2026-01-13	207.8400	211.6000	206.6200	210.5400	+1.897%	1,018,833	-16.871%
2026-01-12	201.5000	207.4050	201.5000	206.6200	+2.561%	1,172,290	-15.294%
2026-01-09	196.3700	203.0000	195.9560	201.4600	+4.275%	1,004,997	-13.124%
2026-01-08	197.7400	200.1300	189.6750	193.2000	+0.499%	1,411,775	-9.410%
2026-01-07	195.0600	197.7200	192.0801	192.2400	-1.567%	802,719	-8.958%
2026-01-06	189.0200	195.5000	188.0000	195.3000	+3.322%	1,039,294	-10.384%
2026-01-05	186.0000	189.8900	186.0000	189.0200	+3.943%	1,273,997	-7.407%
2026-01-02	174.5300	182.0277	173.7500	181.8500	+5.213%	760,232	-3.756%
2025-12-31	175.0200	175.0650	172.6100	172.8400	-0.872%	630,304	+1.261%
2025-12-30	176.5100	176.5300	173.9700	174.3600	-0.644%	603,349	+0.379%
2025-12-29	174.7500	177.6100	174.3750	175.4900	-0.222%	559,224	-0.268%
2025-12-26	177.3100	177.6000	174.8000	175.8800	-0.734%	425,700	-0.489%
2025-12-24	178.2000	178.2000	176.4200	177.1800	-0.248%	257,386	-1.219%
2025-12-23	177.9100	181.0100	177.0401	177.6200	-0.443%	759,441	-1.464%
2025-12-22	179.8500	180.0000	177.7000	178.4100	+1.122%	653,408	-1.900%
2025-12-19	170.8900	176.8800	170.7400	176.4300	+3.327%	1,665,039	-0.799%
2025-12-18	172.7800	173.7100	169.8600	170.7500	+1.564%	949,422	+2.501%
2025-12-17	173.2000	174.0000	167.0300	168.1200	-2.933%	940,327	+4.104%
2025-12-16	173.0600	174.8900	171.2800	173.2000	-0.671%	803,694	+1.051%
2025-12-15	176.5700	176.9100	170.0501	174.3700	-0.377%	1,210,719	+0.373%
2025-12-12	183.5750	183.7500	174.1200	175.0300	-4.553%	1,842,778	-0.006%
2025-12-11	178.9400	183.9350	172.2500	183.3800	+2.076%	1,811,432	-4.559%
2025-12-10	176.6500	182.0000	174.0000	179.6500	+1.406%	1,657,793	-2.577%
2025-12-09	177.9700	180.0000	177.1100	177.1600	-0.890%	699,481	-1.208%
2025-12-08	178.9700	180.3800	176.2000	178.7500	+0.495%	551,963	-2.087%
2025-12-05	181.0000	181.4800	174.8700	177.8700	-0.258%	813,542	-1.602%
2025-12-04	175.0000	182.4999	174.0706	178.3300	+2.072%	1,537,476	-1.856%
2025-12-03	175.6600	175.6600	171.6889	174.7100	-0.846%	825,092	+0.177%
2025-12-02	178.2600	179.2000	175.6200	176.2000	+0.726%	781,451	-0.670%
2025-12-01	176.5200	176.9700	174.2750	174.9300	-2.208%	675,681	+0.051%
2025-11-28	179.9000	180.0000	177.5562	178.8800	+0.393%	373,083	-2.158%
2025-11-26	177.9800	179.7864	175.5900	178.1800	+1.666%	597,647	-1.773%
2025-11-25	174.0000	176.2600	170.8100	175.2600	+0.367%	972,747	-0.137%
2025-11-24	171.4500	175.1200	169.8201	174.6200	+2.833%	971,024	+0.229%
2025-11-21	172.0100	174.7300	164.0100	169.8100	-3.121%	1,737,689	+3.068%
2025-11-20	185.0000	187.0350	175.0300	175.2800	-2.519%	1,131,510	-0.148%
2025-11-19	176.1800	181.2200	174.6450	179.8100	+2.217%	1,000,576	-2.664%
2025-11-18	175.0000	177.7750	171.7400	175.9100	-0.153%	1,223,412	-0.506%
2025-11-17	179.4400	181.0088	173.2700	176.1800	-1.195%	1,383,179	-0.658%
2025-11-14	175.0000	182.8799	172.4088	178.3100	+0.242%	1,868,275	-1.845%
2025-11-13	195.4600	195.5000	176.5650	177.8800	-9.600%	2,190,231	-1.608%
2025-11-12	196.3700	200.0000	194.4100	196.7700	+0.572%	1,233,215	-11.054%
2025-11-11	197.7350	198.5000	191.5101	195.6500	-1.580%	847,139	-10.544%
2025-11-10	197.5000	199.1700	193.2950	198.7900	+2.707%	1,178,681	-11.957%
2025-11-07	189.3500	193.6200	185.0000	193.5500	-0.196%	1,462,840	-9.574%
2025-11-06	197.9700	198.0000	190.4000	193.9300	-2.115%	2,992,677	-9.751%
2025-11-05	195.7000	202.0000	194.9600	198.1200	-1.133%	2,236,661	-11.660%
2025-11-04	204.2900	207.0000	195.3600	200.3900	-7.167%	2,342,883	-12.660%
2025-11-03	214.0200	216.9300	211.3847	215.8600	+1.053%	1,496,391	-18.920%
2025-10-31	215.0000	216.7400	211.4700	213.6100	-0.089%	1,087,052	-18.066%
2025-10-30	213.5800	218.5000	211.8200	213.8000	+0.051%	1,075,602	-18.138%
2025-10-29	207.6000	215.6200	205.5081	213.6900	+2.924%	1,241,766	-18.096%
2025-10-28	213.3000	214.0000	206.5050	207.6200	+1.760%	1,246,456	-15.702%
2025-10-27	205.0800	207.1350	202.3700	204.0300	+0.369%	698,676	-14.218%
2025-10-24	202.0000	203.5800	200.7800	203.2800	+1.681%	804,070	-13.902%
2025-10-23	191.0000	200.4300	191.0000	199.9200	+4.577%	1,046,363	-12.455%
2025-10-22	205.0000	206.4250	190.5000	191.1700	-6.855%	2,111,258	-8.448%
2025-10-21	206.0000	207.7200	200.0090	205.2400	-1.194%	1,422,020	-14.724%
2025-10-20	206.0000	208.7800	202.8500	207.7200	+2.265%	1,004,135	-15.742%
2025-10-17	206.0000	209.5900	196.9800	203.1200	-2.818%	1,877,390	-13.834%
2025-10-16	207.0100	214.7200	205.0000	209.0100	+2.546%	2,113,761	-16.262%
2025-10-15	213.4000	214.0000	201.1700	203.8200	+0.672%	2,535,469	-14.130%
2025-10-14	195.0400	204.9600	193.2500	202.4600	+2.579%	1,514,423	-13.553%
2025-10-13	194.1900	199.7800	193.0500	197.3700	+3.835%	902,990	-11.324%
2025-10-10	195.6000	198.2399	189.8900	190.0800	-2.822%	1,063,237	-7.923%
2025-10-09	197.5700	199.7200	194.1700	195.6000	-0.716%	1,000,873	-10.521%
2025-10-08	193.0000	197.5200	191.9900	197.0100	+2.936%	817,851	-11.162%
2025-10-07	192.0300	195.6000	189.5700	191.3900	+0.005%	1,356,741	-8.553%
2025-10-06	188.3700	193.2532	188.0000	191.3800	+2.540%	1,299,525	-8.548%
2025-10-03	186.4300	188.8100	183.7116	186.6400	+0.506%	1,127,623	-6.226%
2025-10-02	188.2400	190.0126	183.2201	185.7000	-0.791%	985,373	-5.751%
2025-10-01	184.0000	188.4000	182.1000	187.1800	+1.524%	1,311,829	-6.496%
2025-09-30	182.0000	185.3900	181.7800	184.3700	+1.324%	948,702	-5.071%
2025-09-29	183.4500	184.9900	181.0400	181.9600	+0.742%	1,081,103	-3.814%
2025-09-26	177.6600	180.9800	177.5000	180.6200	+2.503%	879,820	-3.100%
2025-09-25	172.2300	177.6520	170.8800	176.2100	+0.680%	854,046	-0.675%
2025-09-24	178.6500	179.7550	174.9200	175.0200	-1.685%	612,890	0.000%
2025-09-23	177.5100	182.0000	177.0400	178.0200	-0.095%	1,088,140	-1.685%
2025-09-22	174.5100	178.7250	172.2500	178.1900	+2.115%	1,046,463	-1.779%
2025-09-19	174.1400	176.0595	172.0700	174.5000	+0.270%	2,477,379	+0.298%
2025-09-18	169.0000	174.6600	168.0000	174.0300	+3.356%	1,184,859	+0.569%
2025-09-17	176.0000	177.2400	167.9100	168.3800	-4.682%	1,797,753	+3.943%
2025-09-16	175.0000	179.0700	172.7100	176.6500	+1.348%	1,866,990	-0.923%
2025-09-15	170.0300	174.9400	168.5616	174.3000	+3.547%	1,181,041	+0.413%
2025-09-12	170.0000	171.5000	168.3200	168.3300	-1.041%	688,916	+3.974%
2025-09-11	166.8800	171.8499	166.2520	170.1000	+2.390%	1,095,652	+2.892%
2025-09-10	164.7450	166.2200	163.7900	166.1300	+2.404%	784,431	+5.351%
2025-09-09	163.0000	163.9900	159.8700	162.2300	-0.928%	773,350	+7.884%
2025-09-08	163.6400	165.7200	162.9800	163.7500	+0.067%	856,917	+6.882%
2025-09-05	165.5000	166.7500	158.5600	163.6400	-0.092%	1,467,941	+6.954%
2025-09-04	161.4000	164.1700	161.0200	163.7900	+1.765%	1,112,355	+6.856%
2025-09-03	161.7400	161.9000	159.0000	160.9500	+0.575%	1,015,200	+8.742%
2025-09-02	160.0400	160.7750	157.4200	160.0300	-1.240%	712,525	+9.367%
2025-08-29	165.6050	166.3750	161.2000	162.0400	-2.285%	847,489	+8.010%
2025-08-28	165.8700	166.6900	164.7200	165.8300	+0.139%	811,341	+5.542%
2025-08-27	166.4900	166.8300	164.4814	165.6000	-0.552%	994,319	+5.688%
2025-08-26	164.2100	167.5900	163.0900	166.5200	+2.260%	1,276,443	+5.104%
2025-08-25	163.8600	164.9765	162.6750	162.8400	-0.153%	1,074,202	+7.480%
2025-08-22	165.9500	167.7700	163.0600	163.0900	-1.361%	1,278,295	+7.315%
2025-08-21	164.0000	166.3700	163.6200	165.3400	+1.088%	917,512	+5.855%
2025-08-20	165.1100	165.3500	161.6700	163.5600	-1.327%	1,408,795	+7.007%
2025-08-19	169.5100	169.5100	163.6300	165.7600	-3.030%	1,760,215	+5.586%
2025-08-18	173.5600	174.5450	170.2000	170.9400	-1.476%	2,027,427	+2.387%
2025-08-15	174.5000	174.6600	170.7100	173.5000	-0.687%	902,200	+0.876%
2025-08-14	177.4800	178.2239	173.1400	174.7000	-1.165%	837,927	+0.183%
2025-08-13	184.6900	184.9899	174.2800	176.7600	-1.532%	1,451,610	-0.984%
2025-08-12	177.8900	179.7700	175.5100	179.5100	+0.911%	1,113,874	-2.501%
2025-08-11	178.0300	180.7600	176.5000	177.8900	-0.725%	806,246	-1.613%
2025-08-08	180.5600	181.2400	177.5900	179.1900	-0.189%	1,044,264	-2.327%
2025-08-07	179.8600	181.1600	177.0000	179.5300	-0.117%	1,000,434	-2.512%
2025-08-06	180.4400	181.2700	177.1943	179.7400	-1.242%	1,829,736	-2.626%
2025-08-05	176.0450	189.2500	173.5000	182.0000	+17.792%	4,758,221	-3.835%
2025-08-04	151.2700	154.7800	149.5700	154.5100	+3.351%	1,642,119	+13.274%
2025-08-01	145.5500	150.5700	143.0700	149.5000	-1.599%	1,375,885	+17.070%
2025-07-31	152.3800	153.5300	150.5253	151.9300	-0.295%	902,772	+15.198%
2025-07-30	150.8200	152.7750	149.0000	152.3800	+1.397%	1,206,219	+14.858%
2025-07-29	150.6100	151.4100	149.3600	150.2800	+0.300%	1,016,600	+16.463%
2025-07-28	149.5000	149.9500	147.2051	149.8300	+1.264%	1,077,154	+16.812%
2025-07-25	145.0000	148.7500	143.4500	147.9600	+2.864%	1,026,390	+18.289%
2025-07-24	143.8600	144.6479	142.7201	143.8400	+0.328%	659,355	+21.677%
2025-07-23	140.9800	144.8100	140.9800	143.3700	+2.378%	1,389,145	+22.076%
2025-07-22	139.2400	140.7900	136.1800	140.0400	-0.228%	844,289	+24.979%
2025-07-21	143.7000	144.4776	140.0200	140.3600	-1.812%	784,464	+24.694%
2025-07-18	143.1000	144.1100	141.4700	142.9500	+0.429%	862,532	+22.434%
2025-07-17	140.2100	143.4650	139.9500	142.3400	+1.780%	1,269,673	+22.959%
2025-07-16	137.1900	139.9600	136.2900	139.8500	+1.746%	931,097	+25.148%
2025-07-15	139.9400	139.9400	137.3232	137.4500	-0.865%	821,383	+27.334%
2025-07-14	136.9300	139.9500	136.7900	138.6500	+1.160%	1,044,685	+26.232%
2025-07-11	136.1700	137.5200	135.7200	137.0600	+0.447%	614,382	+27.696%
2025-07-10	137.2500	137.5350	133.8400	136.4500	-0.807%	877,143	+28.267%
2025-07-09	138.3700	138.6950	136.6500	137.5600	+0.138%	792,354	+27.232%
2025-07-08	143.0000	143.6100	136.8600	137.3700	-4.465%	1,946,851	+27.408%
2025-07-07	143.0300	144.5800	141.8000	143.7900	+0.616%	823,613	+21.719%
2025-07-03	141.0500	143.5300	141.0500	142.9100	+1.520%	718,248	+22.469%
2025-07-02	139.8900	141.7700	139.0000	140.7700	+0.285%	1,195,557	+24.330%
2025-07-01	143.2700	144.4899	137.9400	140.3700	-2.561%	2,217,288	+24.685%
2025-06-30	144.7500	144.7500	142.3600	144.0600	+0.608%	1,032,913	+21.491%
2025-06-27	142.5800	144.5300	141.9400	143.1900	+0.930%	1,326,483	+22.229%
2025-06-26	141.8100	142.9500	140.6000	141.8700	+0.717%	1,238,857	+23.366%
2025-06-25	142.9300	144.1900	140.6800	140.8600	-1.019%	1,474,163	+24.251%
2025-06-24	142.3400	143.0300	140.0934	142.3100	+0.176%	1,127,507	+22.985%
2025-06-23	140.9000	143.3400	138.6200	142.0600	-0.183%	1,829,912	+23.201%
2025-06-20	140.9300	143.3380	137.7000	142.3200	+1.274%	3,523,640	+22.976%
2025-06-18	141.9000	143.8799	139.9500	140.5300	-0.418%	1,367,847	+24.543%
2025-06-17	140.4850	142.1300	138.1338	141.1200	+1.038%	1,626,741	+24.022%
2025-06-16	140.3300	145.3300	138.8600	139.6700	+1.159%	2,405,682	+25.310%
2025-06-13	137.3900	139.5400	137.0700	138.0700	+0.210%	1,151,907	+26.762%
2025-06-12	134.0000	138.5100	134.0000	137.7800	+1.458%	1,714,519	+27.029%
2025-06-11	131.8300	136.1100	128.9622	135.8000	+3.105%	1,437,071	+28.881%
2025-06-10	131.4900	134.4400	130.7332	131.7100	-0.686%	1,928,974	+32.883%
2025-06-09	132.2300	133.6000	129.3600	132.6200	+2.236%	1,438,254	+31.971%
2025-06-06	129.8500	130.0000	128.5200	129.7200	+0.605%	731,888	+34.921%
2025-06-05	129.2000	129.4000	127.5050	128.9400	+0.054%	890,196	+35.738%
2025-06-04	128.6000	129.6400	127.7800	128.8700	+0.405%	832,716	+35.811%
2025-06-03	127.8800	130.4400	126.9100	128.3500	+1.784%	1,233,086	+36.362%
2025-06-02	125.5700	126.4800	124.3000	126.1000	+0.398%	801,041	+38.795%
2025-05-30	124.5000	125.6100	123.1200	125.6000	+0.279%	1,157,498	+39.347%
2025-05-29	126.2500	127.4600	124.5400	125.2500	-1.059%	1,421,276	+39.737%
2025-05-28	123.4900	127.6400	123.0600	126.5900	+3.457%	2,185,734	+38.257%
2025-05-27	122.0600	125.0800	120.5570	122.3600	+2.402%	2,373,446	+43.037%
2025-05-23	113.0100	119.9400	109.0900	119.4900	+11.030%	2,594,266	+46.473%
2025-05-22	107.2300	108.2200	106.2200	107.6200	+0.214%	377,785	+62.628%
2025-05-21	109.7600	110.0200	107.1550	107.3900	-2.559%	683,912	+62.976%
2025-05-20	109.4200	111.0400	109.4200	110.2100	+0.200%	951,889	+58.806%
2025-05-19	108.5900	110.0500	108.5250	109.9900	+0.273%	536,001	+59.124%
2025-05-16	109.0000	110.1900	108.0000	109.6900	+0.790%	691,857	+59.559%
2025-05-15	107.4100	109.0050	107.0600	108.8300	+1.577%	813,427	+60.820%
2025-05-14	107.7700	108.3800	106.7800	107.1400	-0.047%	877,532	+63.356%
2025-05-13	107.7700	109.0600	106.8300	107.1900	+0.093%	757,722	+63.280%
2025-05-12	112.0200	112.0200	105.0700	107.0900	-1.181%	1,373,477	+63.433%
2025-05-09	108.4100	108.8400	106.4900	108.3700	+0.389%	899,937	+61.502%
2025-05-08	108.6300	109.5800	106.6850	107.9500	+0.176%	1,037,532	+62.131%
2025-05-07	108.1900	108.6335	106.5216	107.7600	-0.342%	945,295	+62.416%
2025-05-06	107.8900	108.6400	102.4200	108.1300	-3.464%	2,396,474	+61.861%
2025-05-05	111.5100	113.1300	111.2100	112.0100	-0.533%	1,133,601	+56.254%
2025-05-02	112.5200	114.4100	111.7000	112.6100	+1.341%	753,479	+55.421%
2025-05-01	110.0500	112.0200	109.3500	111.1200	+1.833%	772,475	+57.505%
2025-04-30	107.5100	109.3750	106.1500	109.1200	-0.110%	647,674	+60.392%
2025-04-29	108.3000	109.4450	108.0101	109.2400	+0.673%	481,425	+60.216%
2025-04-28	109.3400	110.4250	107.4500	108.5100	-0.422%	568,369	+61.294%
2025-04-25	108.1800	109.3300	107.2500	108.9700	+0.964%	532,936	+60.613%
2025-04-24	104.8800	108.3100	104.1001	107.9300	+3.144%	595,238	+62.161%
2025-04-23	105.8100	107.0800	104.2100	104.6400	+2.277%	737,760	+67.259%
2025-04-22	101.6900	102.4200	100.1200	102.3100	+1.842%	655,519	+71.068%
2025-04-21	102.6000	102.6000	99.6300	100.4600	-3.134%	778,387	+74.219%
2025-04-17	103.4900	104.6100	102.7500	103.7100	-0.144%	813,986	+68.759%
2025-04-16	102.7800	104.5000	102.3400	103.8600	-0.211%	744,221	+68.515%
2025-04-15	103.9000	105.4400	103.6350	104.0800	+0.202%	492,393	+68.159%
2025-04-14	105.0000	105.0000	102.8600	103.8700	+0.600%	615,546	+68.499%
2025-04-11	100.5400	103.8250	99.4100	103.2500	+2.207%	939,485	+69.511%
2025-04-10	100.5400	102.6600	97.9500	101.0200	-2.940%	1,169,382	+73.253%
2025-04-09	92.0400	104.4800	91.7006	104.0800	+11.710%	2,109,836	+68.159%
2025-04-08	94.8700	96.8500	91.7700	93.1700	+3.499%	2,226,270	+87.850%
2025-04-07	87.0000	93.6300	84.2085	90.0200	+0.874%	1,504,400	+94.423%
2025-04-04	93.4000	93.7000	86.7000	89.2400	-6.477%	1,166,507	+96.123%
2025-04-03	96.9500	99.1100	94.3300	95.4200	-6.359%	2,002,560	+83.421%
2025-04-02	98.6800	102.2900	98.4594	101.9000	+1.403%	559,993	+71.757%
2025-04-01	98.7600	100.8400	97.5200	100.4900	+1.865%	618,073	+74.167%
2025-03-31	97.9600	99.2000	96.1125	98.6500	-0.564%	889,473	+77.415%
2025-03-28	100.7300	101.2800	98.6500	99.2100	-2.198%	749,313	+76.414%
2025-03-27	102.0200	102.5450	100.8800	101.4400	-0.879%	559,724	+72.535%
2025-03-26	104.7400	105.0000	102.3000	102.3400	-2.291%	618,843	+71.018%
2025-03-25	103.7300	105.0050	103.1030	104.7400	+0.634%	562,901	+67.099%
2025-03-24	101.3300	104.2600	100.1882	104.0800	+4.729%	876,721	+68.159%
2025-03-21	99.9700	100.4900	98.0800	99.3800	-1.006%	2,475,334	+76.112%
2025-03-20	101.1400	102.8500	100.0800	100.3900	-2.097%	1,267,535	+74.340%
2025-03-19	99.3900	103.0150	98.9827	102.5400	+3.618%	1,445,697	+70.685%
2025-03-18	99.7900	100.3100	98.4800	98.9600	-1.040%	1,135,276	+76.859%
2025-03-17	97.1200	100.0300	97.0000	100.0000	+1.760%	1,376,897	+75.020%
2025-03-14	98.0300	98.8322	97.3200	98.2700	+1.236%	796,263	+78.101%
2025-03-13	97.6000	97.9700	95.8000	97.0700	-1.020%	586,520	+80.303%
2025-03-12	99.1000	99.2800	96.7100	98.0700	+1.207%	945,606	+78.464%
2025-03-11	96.0900	98.5350	95.5600	96.9000	+0.321%	717,487	+80.619%
2025-03-10	97.0400	99.0050	95.5500	96.5900	-2.983%	951,177	+81.199%
2025-03-07	99.5200	100.3850	96.1200	99.5600	-0.678%	991,495	+75.793%
2025-03-06	101.4800	102.2550	99.6700	100.2400	-3.560%	787,663	+74.601%
2025-03-05	101.9900	104.1800	101.7000	103.9400	+2.657%	835,753	+68.386%
2025-03-04	99.7500	103.4600	98.8900	101.2500	-0.246%	1,240,276	+72.859%
2025-03-03	104.0800	104.8750	101.0300	101.5000	-2.376%	857,245	+72.433%
2025-02-28	101.4800	103.9800	101.2116	103.9700	+1.802%	786,646	+68.337%
2025-02-27	106.9700	107.5000	101.8900	102.1300	-4.229%	1,254,640	+71.370%
2025-02-26	105.0700	108.4500	105.0200	106.6400	+2.469%	1,608,087	+64.122%
2025-02-25	102.7500	106.8900	102.6600	104.0700	+4.174%	1,533,209	+68.175%
2025-02-24	102.1500	102.8488	99.7600	99.9000	-1.460%	1,067,463	+75.195%
2025-02-21	104.9400	105.5500	100.6900	101.3800	-3.282%	783,247	+72.638%
2025-02-20	107.2700	107.6671	103.5000	104.8200	-2.665%	1,364,971	+66.972%
2025-02-19	108.0000	109.7900	107.4100	107.6900	+0.890%	1,026,288	+62.522%
2025-02-18	107.0000	107.2850	105.6500	106.7400	-0.084%	1,032,526	+63.969%
2025-02-14	109.2600	109.2600	105.1000	106.8300	-2.099%	968,224	+63.830%
2025-02-13	110.3900	110.7400	107.1500	109.1200	-0.247%	795,206	+60.392%
2025-02-12	110.0000	111.6700	108.0100	109.3900	-2.234%	785,347	+59.996%
2025-02-11	113.5000	113.6200	110.7200	111.8900	-1.911%	577,987	+56.421%
2025-02-10	115.0000	115.6500	113.4300	114.0700	-0.315%	589,778	+53.432%
2025-02-07	113.4000	114.8050	112.8200	114.4300	+1.445%	762,013	+52.949%
2025-02-06	113.1500	113.5900	111.1400	112.8000	-0.362%	728,394	+55.160%
2025-02-05	112.5000	114.1699	111.6200	113.2100	+1.670%	866,208	+54.598%
2025-02-04	112.6700	113.4800	110.8600	111.3500	-0.855%	620,605	+57.180%
2025-02-03	110.3200	113.4294	109.5100	112.3100	-0.549%	864,999	+55.837%
2025-01-31	115.2400	115.6050	112.8600	112.9300	-2.005%	925,706	+54.981%
2025-01-30	113.0000	115.3900	112.4400	115.2400	+2.764%	702,668	+51.874%

document.getElementById("VSM5P0").onerror = function(){this.style.display='none';}; .dark-mode .fJBgqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJBgqr{ color: #333333; background-color: white; border: 2px solid #333333; }BWXTBWX Technologies, Inc.stock NYSE

BWXT
BWX Technologies, Inc.
stock NYSE