Dark

BWXT
BWX Technologies, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:58 PM EDT

157.56USD-1.679%(-2.69)654,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:47:30 AM EDT

159.74USD-0.316%(-0.51)569

After-hours

Sep 4, 2026 4:29:30 PM EDT

157.75USD+0.121%(+0.19)95,845

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	158.3900	161.9100	157.0001	157.5900	-1.660%	654,313	0.000%
2026-09-03	158.5000	161.7950	157.0600	160.2500	+2.942%	1,228,173	-1.660%
2026-09-02	160.9900	160.9900	154.0000	155.6700	-3.634%	935,132	+1.233%
2026-09-01	151.0000	161.6700	151.0000	161.5400	+6.074%	1,967,116	-2.445%
2026-08-31	151.8800	152.6400	150.7700	152.2900	-0.366%	1,008,420	+3.480%
2026-08-28	156.2600	156.2600	152.5000	152.8500	-1.925%	870,262	+3.101%
2026-08-27	156.5000	158.9000	154.5350	155.8500	+1.756%	1,065,223	+1.116%
2026-08-26	150.9300	156.3100	150.4400	153.1600	+2.291%	1,386,416	+2.892%
2026-08-25	151.8000	152.6000	147.7400	149.7300	+0.140%	1,886,562	+5.249%
2026-08-24	155.4900	156.7500	149.1650	149.5200	-4.631%	1,713,171	+5.397%
2026-08-21	158.9700	159.6200	156.2800	156.7800	+0.217%	900,522	+0.517%
2026-08-20	161.3000	161.4700	154.5850	156.4400	-3.587%	1,111,317	+0.735%
2026-08-19	165.2400	165.3600	158.7150	162.2600	-1.667%	1,070,433	-2.878%
2026-08-18	168.1100	169.0750	164.7700	165.0100	-3.807%	723,025	-4.497%
2026-08-17	172.7600	174.6000	170.1000	171.5400	-0.970%	1,605,524	-8.132%
2026-08-14	170.0000	173.5000	169.5050	173.2200	+1.685%	537,654	-9.023%
2026-08-13	172.4600	173.7016	167.2300	170.3500	-1.281%	674,568	-7.490%
2026-08-12	173.5000	174.4900	168.3700	172.5600	+1.679%	951,108	-8.675%
2026-08-11	170.7700	173.1250	168.9200	169.7100	+0.491%	619,653	-7.142%
2026-08-10	170.9600	172.0000	168.8100	168.8800	-0.600%	476,752	-6.685%
2026-08-07	169.0000	171.3250	164.4700	169.9000	+1.920%	674,936	-7.245%
2026-08-06	168.0000	172.5367	166.3100	166.7000	-0.939%	658,946	-5.465%
2026-08-05	172.0000	173.4300	168.2400	168.2800	-2.390%	1,020,058	-6.353%
2026-08-04	173.5000	178.5000	170.9100	172.4000	-0.800%	1,766,798	-8.590%
2026-08-03	167.6600	174.8400	166.9602	173.7900	+3.017%	1,161,565	-9.322%
2026-07-31	168.4900	170.4550	164.7100	168.7000	+1.878%	887,551	-6.586%
2026-07-30	161.3700	166.4200	159.7700	165.5900	+5.177%	927,322	-4.831%
2026-07-29	168.0000	168.0000	157.1000	157.4400	-7.208%	1,318,305	+0.095%
2026-07-28	173.9100	173.9100	165.4600	169.6700	-3.886%	855,832	-7.120%
2026-07-27	178.5000	181.5400	173.0100	176.5300	+1.152%	748,926	-10.729%
2026-07-24	177.0600	178.3400	174.1600	174.5200	-1.217%	502,895	-9.701%
2026-07-23	174.8800	180.5000	174.6500	176.6700	+0.856%	717,396	-10.800%
2026-07-22	171.4100	179.1450	171.4100	175.1700	+1.202%	929,151	-10.036%
2026-07-21	171.7800	173.9900	168.3200	173.0900	+2.082%	976,617	-8.955%
2026-07-20	173.1300	174.8700	169.4400	169.5600	-0.946%	678,590	-7.059%
2026-07-17	170.0000	174.8690	167.6686	171.1800	-1.473%	1,204,630	-7.939%
2026-07-16	174.5200	175.9843	170.1624	173.7400	-1.792%	967,016	-9.295%
2026-07-15	181.6000	183.4584	174.9900	176.9100	-1.624%	1,085,342	-10.921%
2026-07-14	181.5900	182.7400	178.4900	179.8300	+1.519%	1,252,729	-12.367%
2026-07-13	183.7600	184.5600	176.0295	177.1400	-4.763%	1,189,148	-11.036%
2026-07-10	186.8100	188.6653	184.2200	186.0000	-0.529%	643,295	-15.274%
2026-07-09	187.0000	189.2400	184.5200	186.9900	+1.564%	529,054	-15.723%
2026-07-08	183.0900	186.9348	180.5000	184.1100	-1.059%	835,479	-14.404%
2026-07-07	194.1700	195.3150	184.7000	186.0800	-5.490%	937,006	-15.311%
2026-07-06	191.5800	197.9900	191.5800	196.8900	+3.051%	495,417	-19.960%
2026-07-02	193.7000	197.8999	186.8600	191.0600	-0.099%	587,530	-17.518%
2026-07-01	193.6400	194.9900	191.1500	191.2500	-1.747%	806,711	-17.600%
2026-06-30	191.1400	194.9400	189.7300	194.6500	+2.853%	791,351	-19.039%
2026-06-29	197.3300	199.3100	188.2500	189.2500	-4.376%	1,223,617	-16.729%
2026-06-26	200.0000	202.1050	194.9600	197.9100	-3.350%	3,059,666	-20.373%
2026-06-25	207.4900	211.0150	203.0100	204.7700	-0.428%	664,907	-23.040%
2026-06-24	209.7000	211.2050	205.3950	205.6500	-2.020%	778,036	-23.370%
2026-06-23	205.6300	215.3800	204.0000	209.8900	-0.052%	1,146,443	-24.918%
2026-06-22	208.2500	214.5100	207.5500	210.0000	+2.240%	1,105,902	-24.957%
2026-06-18	207.2800	210.9300	202.7750	205.4000	+1.147%	2,279,883	-23.277%
2026-06-17	197.0000	205.4400	196.2500	203.0700	+3.118%	1,060,592	-22.396%
2026-06-16	194.9900	200.0100	194.7400	196.9300	+1.542%	847,144	-19.977%
2026-06-15	198.5000	199.0500	193.5600	193.9400	+0.253%	725,260	-18.743%
2026-06-12	196.5000	198.6125	192.9201	193.4500	-0.632%	618,975	-18.537%
2026-06-11	183.4000	194.9200	182.8500	194.6800	+6.383%	795,147	-19.052%
2026-06-10	187.5000	189.7900	181.2750	183.0000	-3.154%	895,378	-13.885%
2026-06-09	188.8900	193.4931	179.4600	188.9600	+0.800%	1,020,745	-16.601%
2026-06-08	189.3100	189.3100	185.6900	187.4600	+0.812%	874,150	-15.934%
2026-06-05	188.7600	190.2200	184.0700	185.9500	-2.521%	682,503	-15.251%
2026-06-04	183.7600	190.7600	183.0200	190.7600	+3.270%	854,935	-17.388%
2026-06-03	185.9600	187.4700	182.5000	184.7200	-1.356%	1,272,581	-14.687%
2026-06-02	187.4200	188.4300	183.2900	187.2600	-0.600%	1,563,241	-15.844%
2026-06-01	189.9900	191.5407	184.5700	188.3900	-3.824%	1,423,564	-16.349%
2026-05-29	199.7300	199.9400	193.6900	195.8800	-1.701%	1,278,317	-19.548%
2026-05-28	198.8400	200.4050	196.0000	199.2700	+0.161%	921,085	-20.916%
2026-05-27	204.2800	204.5000	198.0000	198.9500	-2.657%	664,473	-20.789%
2026-05-26	208.2300	208.8300	202.2500	204.3800	+0.724%	1,115,357	-22.894%
2026-05-22	204.5500	206.2200	201.7500	202.9100	+0.193%	457,319	-22.335%
2026-05-21	201.1600	203.8700	198.0000	202.5200	-0.069%	396,347	-22.185%
2026-05-20	200.0000	204.1950	198.5006	202.6600	+2.701%	731,534	-22.239%
2026-05-19	198.9400	201.2600	193.0000	197.3300	-2.283%	1,070,047	-20.139%
2026-05-18	206.1500	206.1600	199.5100	201.9400	-1.358%	1,012,577	-21.962%
2026-05-15	208.2200	209.0000	202.2500	204.7200	-2.949%	848,840	-23.022%
2026-05-14	207.1600	211.5750	205.0370	210.9400	+1.987%	1,065,287	-25.292%
2026-05-13	206.9000	209.6600	201.1501	206.8300	0.000%	1,040,101	-23.807%
2026-05-12	207.1300	207.7550	201.1532	206.8300	-1.883%	1,241,085	-23.807%
2026-05-11	201.6500	212.1000	199.2300	210.8000	+2.664%	1,028,473	-25.242%
2026-05-08	212.7300	213.4600	203.3766	205.3300	-2.173%	1,007,351	-23.250%
2026-05-07	216.0100	216.2300	203.5700	209.8900	-2.467%	1,502,358	-24.918%
2026-05-06	208.4450	215.7800	205.9500	215.2000	+4.390%	1,035,257	-26.770%
2026-05-05	217.7700	227.1200	203.0530	206.1500	-4.860%	1,708,872	-23.556%
2026-05-04	217.2600	221.0200	215.7150	216.6800	+0.171%	1,059,365	-27.271%
2026-05-01	217.0000	218.2600	213.0000	216.3100	-0.037%	609,987	-27.146%
2026-04-30	209.8000	217.1100	208.5000	216.3900	+3.994%	1,241,444	-27.173%
2026-04-29	216.2200	216.2395	205.6500	208.0800	-3.747%	948,475	-24.265%
2026-04-28	218.3700	221.1100	212.0001	216.1800	-2.652%	795,696	-27.102%
2026-04-27	223.0300	224.0000	217.0160	222.0700	-0.484%	743,390	-29.036%
2026-04-24	226.0000	227.7700	220.4400	223.1500	-1.047%	858,183	-29.379%
2026-04-23	222.3900	226.4500	218.0000	225.5100	+2.926%	1,171,598	-30.118%
2026-04-22	220.8400	224.8500	212.8600	219.1000	+1.126%	1,221,173	-28.074%
2026-04-21	229.0000	229.9000	216.0000	216.6600	-5.074%	1,150,413	-27.264%
2026-04-20	235.0000	236.3700	226.4900	228.2400	-3.198%	840,318	-30.954%
2026-04-17	233.8000	238.2400	232.3800	235.7800	+2.158%	1,385,396	-33.162%
2026-04-16	240.0000	241.8200	230.4300	230.8000	-3.196%	1,020,843	-31.720%
2026-04-15	238.2100	240.4075	235.3301	238.4200	+0.063%	782,481	-33.902%
2026-04-14	236.3200	239.6400	233.5200	238.2700	+2.336%	710,708	-33.861%
2026-04-13	229.0100	234.2700	228.0000	232.8300	+1.420%	673,759	-32.315%
2026-04-10	230.3800	233.6800	228.4729	229.5700	-0.313%	759,787	-31.354%
2026-04-09	231.4000	237.9000	230.2400	230.2900	-0.643%	1,112,239	-31.569%
2026-04-08	224.0900	233.1700	224.0000	231.7800	+8.086%	1,576,663	-32.009%
2026-04-07	215.8200	218.0900	211.6983	214.4400	-0.713%	829,810	-26.511%
2026-04-06	217.1200	218.7700	214.3900	215.9800	+0.465%	693,920	-27.035%
2026-04-02	207.0000	218.8500	205.0690	214.9800	+1.020%	679,784	-26.696%
2026-04-01	206.5900	216.0700	206.5900	212.8100	+4.069%	1,125,114	-25.948%
2026-03-31	195.0900	205.7400	194.2950	204.4900	+6.733%	1,011,175	-22.935%
2026-03-30	204.1900	204.3650	189.0000	191.5900	-5.430%	1,038,499	-17.746%
2026-03-27	202.8000	207.9699	202.0000	202.5900	-1.219%	923,477	-22.212%
2026-03-26	217.7200	219.8000	204.5000	205.0900	-7.671%	1,471,157	-23.161%
2026-03-25	211.3500	222.2900	209.7600	222.1300	+8.483%	1,348,409	-29.055%
2026-03-24	203.0000	208.3050	202.2500	204.7600	-0.044%	802,636	-23.037%
2026-03-23	199.8200	210.2200	199.8200	204.8500	+2.553%	789,435	-23.071%
2026-03-20	209.6600	211.5099	197.2200	199.7500	-4.935%	1,632,840	-21.106%
2026-03-19	202.0400	212.8699	200.5500	210.1200	+0.546%	1,060,979	-25.000%
2026-03-18	207.4800	212.5200	206.4900	208.9800	+0.723%	1,142,231	-24.591%
2026-03-17	203.5700	208.1300	202.9300	207.4800	+1.373%	915,771	-24.046%
2026-03-16	197.3100	205.9600	197.2950	204.6700	+5.429%	1,429,443	-23.003%
2026-03-13	200.0000	200.6150	188.8400	194.1300	-1.865%	1,375,716	-18.822%
2026-03-12	196.0300	199.5000	191.0000	197.8200	+0.939%	1,198,941	-20.337%
2026-03-11	194.9000	199.1399	193.2500	195.9800	+0.036%	811,951	-19.589%
2026-03-10	199.9650	202.4300	195.6700	195.9100	-2.236%	816,898	-19.560%
2026-03-09	194.0000	201.5050	193.2250	200.3900	+2.643%	1,027,860	-21.358%
2026-03-06	190.0000	198.7500	189.3400	195.2300	-0.138%	728,923	-19.280%
2026-03-05	202.5000	204.2100	190.0300	195.5000	-4.899%	1,274,309	-19.391%
2026-03-04	205.7500	208.9300	201.0100	205.5700	-0.126%	678,022	-23.340%
2026-03-03	210.9400	212.7300	199.7850	205.8300	-4.915%	1,093,968	-23.437%
2026-03-02	204.7300	218.6499	204.6900	216.4700	+5.093%	1,252,820	-27.200%
2026-02-27	203.6300	207.5800	202.6100	205.9800	-0.608%	800,588	-23.493%
2026-02-26	209.4900	210.9300	201.0900	207.2400	-0.495%	1,081,484	-23.958%
2026-02-25	206.8800	211.0299	203.9850	208.2700	+1.978%	1,101,341	-24.334%
2026-02-24	211.4800	215.8100	200.5459	204.2300	+2.949%	1,404,633	-22.837%
2026-02-23	204.0000	206.0023	197.6200	198.3800	-3.904%	989,024	-20.562%
2026-02-20	207.7400	212.7000	202.8001	206.4400	-1.258%	824,042	-23.663%
2026-02-19	201.6700	209.2200	201.1700	209.0700	+3.372%	552,621	-24.623%
2026-02-18	203.2600	206.0000	200.0000	202.2500	+0.577%	511,092	-22.082%
2026-02-17	197.4700	203.0800	195.9400	201.0900	+0.344%	532,548	-21.632%
2026-02-13	198.0700	202.7900	193.2801	200.4000	+1.778%	833,202	-21.362%
2026-02-12	203.0100	205.9099	196.6000	196.9000	-0.806%	656,445	-19.964%
2026-02-11	203.0000	204.6200	194.1300	198.5000	-0.666%	599,015	-20.610%
2026-02-10	203.5000	203.5000	198.2216	199.8300	-1.562%	846,096	-21.138%
2026-02-09	197.5800	206.4600	196.5200	203.0000	+2.946%	961,058	-22.369%
2026-02-06	193.4900	198.7900	192.0000	197.1900	+5.213%	1,267,532	-20.082%
2026-02-05	186.1100	192.2837	184.2500	187.4200	-1.410%	1,111,327	-15.916%
2026-02-04	211.0000	211.0000	183.5101	190.1000	-9.854%	1,923,592	-17.102%
2026-02-03	210.0000	212.9900	204.4900	210.8800	+2.349%	841,319	-25.270%
2026-02-02	202.9200	206.7450	201.1000	206.0400	+0.297%	735,657	-23.515%
2026-01-30	206.5000	211.9999	202.5700	205.4300	-2.260%	766,973	-23.288%
2026-01-29	217.3900	219.8501	205.1300	210.1800	-2.829%	1,134,124	-25.021%
2026-01-28	213.0600	216.5295	206.8100	216.3000	+1.836%	1,324,641	-27.143%
2026-01-27	205.9500	214.1300	203.1800	212.4000	+3.087%	1,028,412	-25.805%
2026-01-26	206.7200	211.2700	204.5010	206.0400	-0.823%	975,979	-23.515%
2026-01-23	206.9600	207.9600	202.5000	207.7500	+0.688%	603,059	-24.144%
2026-01-22	211.2700	211.7800	204.8500	206.3300	-1.523%	1,147,457	-23.622%
2026-01-21	208.4000	210.2600	202.9400	209.5200	+1.674%	1,141,403	-24.785%
2026-01-20	212.1000	216.0000	204.3100	206.0700	-5.425%	1,496,711	-23.526%
2026-01-16	214.6800	220.5710	213.3000	217.8900	+2.176%	1,825,641	-27.675%
2026-01-15	208.0000	218.8900	207.5000	213.2500	+4.493%	1,843,050	-26.101%
2026-01-14	208.5800	209.0000	200.3300	204.0800	-3.068%	1,276,809	-22.780%
2026-01-13	207.8400	211.6000	206.6200	210.5400	+1.897%	1,018,833	-25.150%
2026-01-12	201.5000	207.4050	201.5000	206.6200	+2.561%	1,172,290	-23.730%
2026-01-09	196.3700	203.0000	195.9560	201.4600	+4.275%	1,004,997	-21.776%
2026-01-08	197.7400	200.1300	189.6750	193.2000	+0.499%	1,411,775	-18.432%
2026-01-07	195.0600	197.7200	192.0801	192.2400	-1.567%	802,719	-18.024%
2026-01-06	189.0200	195.5000	188.0000	195.3000	+3.322%	1,039,294	-19.309%
2026-01-05	186.0000	189.8900	186.0000	189.0200	+3.943%	1,273,997	-16.628%
2026-01-02	174.5300	182.0277	173.7500	181.8500	+5.213%	760,232	-13.341%
2025-12-31	175.0200	175.0650	172.6100	172.8400	-0.872%	630,304	-8.823%
2025-12-30	176.5100	176.5300	173.9700	174.3600	-0.644%	603,349	-9.618%
2025-12-29	174.7500	177.6100	174.3750	175.4900	-0.222%	559,224	-10.200%
2025-12-26	177.3100	177.6000	174.8000	175.8800	-0.734%	425,700	-10.399%
2025-12-24	178.2000	178.2000	176.4200	177.1800	-0.248%	257,386	-11.057%
2025-12-23	177.9100	181.0100	177.0401	177.6200	-0.443%	759,441	-11.277%
2025-12-22	179.8500	180.0000	177.7000	178.4100	+1.122%	653,408	-11.670%
2025-12-19	170.8900	176.8800	170.7400	176.4300	+3.327%	1,665,039	-10.678%
2025-12-18	172.7800	173.7100	169.8600	170.7500	+1.564%	949,422	-7.707%
2025-12-17	173.2000	174.0000	167.0300	168.1200	-2.933%	940,327	-6.263%
2025-12-16	173.0600	174.8900	171.2800	173.2000	-0.671%	803,694	-9.013%
2025-12-15	176.5700	176.9100	170.0501	174.3700	-0.377%	1,210,719	-9.623%
2025-12-12	183.5750	183.7500	174.1200	175.0300	-4.553%	1,842,778	-9.964%
2025-12-11	178.9400	183.9350	172.2500	183.3800	+2.076%	1,811,432	-14.064%
2025-12-10	176.6500	182.0000	174.0000	179.6500	+1.406%	1,657,793	-12.279%
2025-12-09	177.9700	180.0000	177.1100	177.1600	-0.890%	699,481	-11.047%
2025-12-08	178.9700	180.3800	176.2000	178.7500	+0.495%	551,963	-11.838%
2025-12-05	181.0000	181.4800	174.8700	177.8700	-0.258%	813,542	-11.402%
2025-12-04	175.0000	182.4999	174.0706	178.3300	+2.072%	1,537,476	-11.630%
2025-12-03	175.6600	175.6600	171.6889	174.7100	-0.846%	825,092	-9.799%
2025-12-02	178.2600	179.2000	175.6200	176.2000	+0.726%	781,451	-10.562%
2025-12-01	176.5200	176.9700	174.2750	174.9300	-2.208%	675,681	-9.913%
2025-11-28	179.9000	180.0000	177.5562	178.8800	+0.393%	373,083	-11.902%
2025-11-26	177.9800	179.7864	175.5900	178.1800	+1.666%	597,647	-11.556%
2025-11-25	174.0000	176.2600	170.8100	175.2600	+0.367%	972,747	-10.082%
2025-11-24	171.4500	175.1200	169.8201	174.6200	+2.833%	971,024	-9.753%
2025-11-21	172.0100	174.7300	164.0100	169.8100	-3.121%	1,737,689	-7.196%
2025-11-20	185.0000	187.0350	175.0300	175.2800	-2.519%	1,131,510	-10.092%
2025-11-19	176.1800	181.2200	174.6450	179.8100	+2.217%	1,000,576	-12.357%
2025-11-18	175.0000	177.7750	171.7400	175.9100	-0.153%	1,223,412	-10.414%
2025-11-17	179.4400	181.0088	173.2700	176.1800	-1.195%	1,383,179	-10.552%
2025-11-14	175.0000	182.8799	172.4088	178.3100	+0.242%	1,868,275	-11.620%
2025-11-13	195.4600	195.5000	176.5650	177.8800	-9.600%	2,190,231	-11.407%
2025-11-12	196.3700	200.0000	194.4100	196.7700	+0.572%	1,233,215	-19.912%
2025-11-11	197.7350	198.5000	191.5101	195.6500	-1.580%	847,139	-19.453%
2025-11-10	197.5000	199.1700	193.2950	198.7900	+2.707%	1,178,681	-20.725%
2025-11-07	189.3500	193.6200	185.0000	193.5500	-0.196%	1,462,840	-18.579%
2025-11-06	197.9700	198.0000	190.4000	193.9300	-2.115%	2,992,677	-18.739%
2025-11-05	195.7000	202.0000	194.9600	198.1200	-1.133%	2,236,661	-20.457%
2025-11-04	204.2900	207.0000	195.3600	200.3900	-7.167%	2,342,883	-21.358%
2025-11-03	214.0200	216.9300	211.3847	215.8600	+1.053%	1,496,391	-26.994%
2025-10-31	215.0000	216.7400	211.4700	213.6100	-0.089%	1,087,052	-26.225%
2025-10-30	213.5800	218.5000	211.8200	213.8000	+0.051%	1,075,602	-26.291%
2025-10-29	207.6000	215.6200	205.5081	213.6900	+2.924%	1,241,766	-26.253%
2025-10-28	213.3000	214.0000	206.5050	207.6200	+1.760%	1,246,456	-24.097%
2025-10-27	205.0800	207.1350	202.3700	204.0300	+0.369%	698,676	-22.761%
2025-10-24	202.0000	203.5800	200.7800	203.2800	+1.681%	804,070	-22.476%
2025-10-23	191.0000	200.4300	191.0000	199.9200	+4.577%	1,046,363	-21.173%
2025-10-22	205.0000	206.4250	190.5000	191.1700	-6.855%	2,111,258	-17.566%
2025-10-21	206.0000	207.7200	200.0090	205.2400	-1.194%	1,422,020	-23.217%
2025-10-20	206.0000	208.7800	202.8500	207.7200	+2.265%	1,004,135	-24.133%
2025-10-17	206.0000	209.5900	196.9800	203.1200	-2.818%	1,877,390	-22.415%
2025-10-16	207.0100	214.7200	205.0000	209.0100	+2.546%	2,113,761	-24.602%
2025-10-15	213.4000	214.0000	201.1700	203.8200	+0.672%	2,535,469	-22.682%
2025-10-14	195.0400	204.9600	193.2500	202.4600	+2.579%	1,514,423	-22.162%
2025-10-13	194.1900	199.7800	193.0500	197.3700	+3.835%	902,990	-20.155%
2025-10-10	195.6000	198.2399	189.8900	190.0800	-2.822%	1,063,237	-17.093%
2025-10-09	197.5700	199.7200	194.1700	195.6000	-0.716%	1,000,873	-19.433%
2025-10-08	193.0000	197.5200	191.9900	197.0100	+2.936%	817,851	-20.009%
2025-10-07	192.0300	195.6000	189.5700	191.3900	+0.005%	1,356,741	-17.660%
2025-10-06	188.3700	193.2532	188.0000	191.3800	+2.540%	1,299,525	-17.656%
2025-10-03	186.4300	188.8100	183.7116	186.6400	+0.506%	1,127,623	-15.565%
2025-10-02	188.2400	190.0126	183.2201	185.7000	-0.791%	985,373	-15.137%
2025-10-01	184.0000	188.4000	182.1000	187.1800	+1.524%	1,311,829	-15.808%
2025-09-30	182.0000	185.3900	181.7800	184.3700	+1.324%	948,702	-14.525%
2025-09-29	183.4500	184.9900	181.0400	181.9600	+0.742%	1,081,103	-13.393%
2025-09-26	177.6600	180.9800	177.5000	180.6200	+2.503%	879,820	-12.751%
2025-09-25	172.2300	177.6520	170.8800	176.2100	+0.680%	854,046	-10.567%
2025-09-24	178.6500	179.7550	174.9200	175.0200	-1.685%	612,890	-9.959%
2025-09-23	177.5100	182.0000	177.0400	178.0200	-0.095%	1,088,140	-11.476%
2025-09-22	174.5100	178.7250	172.2500	178.1900	+2.115%	1,046,463	-11.561%
2025-09-19	174.1400	176.0595	172.0700	174.5000	+0.270%	2,477,379	-9.691%
2025-09-18	169.0000	174.6600	168.0000	174.0300	+3.356%	1,184,859	-9.447%
2025-09-17	176.0000	177.2400	167.9100	168.3800	-4.682%	1,797,753	-6.408%
2025-09-16	175.0000	179.0700	172.7100	176.6500	+1.348%	1,866,990	-10.790%
2025-09-15	170.0300	174.9400	168.5616	174.3000	+3.547%	1,181,041	-9.587%
2025-09-12	170.0000	171.5000	168.3200	168.3300	-1.041%	688,916	-6.380%
2025-09-11	166.8800	171.8499	166.2520	170.1000	+2.390%	1,095,652	-7.354%
2025-09-10	164.7450	166.2200	163.7900	166.1300	+2.404%	784,431	-5.141%
2025-09-09	163.0000	163.9900	159.8700	162.2300	-0.928%	773,350	-2.860%
2025-09-08	163.6400	165.7200	162.9800	163.7500	+0.067%	856,917	-3.762%
2025-09-05	165.5000	166.7500	158.5600	163.6400	-0.092%	1,467,941	-3.697%
2025-09-04	161.4000	164.1700	161.0200	163.7900	+1.765%	1,112,355	-3.785%
2025-09-03	161.7400	161.9000	159.0000	160.9500	+0.575%	1,015,200	-2.088%
2025-09-02	160.0400	160.7750	157.4200	160.0300	-1.240%	712,525	-1.525%
2025-08-29	165.6050	166.3750	161.2000	162.0400	-2.285%	847,489	-2.746%
2025-08-28	165.8700	166.6900	164.7200	165.8300	+0.139%	811,341	-4.969%
2025-08-27	166.4900	166.8300	164.4814	165.6000	-0.552%	994,319	-4.837%
2025-08-26	164.2100	167.5900	163.0900	166.5200	+2.260%	1,276,443	-5.363%
2025-08-25	163.8600	164.9765	162.6750	162.8400	-0.153%	1,074,202	-3.224%
2025-08-22	165.9500	167.7700	163.0600	163.0900	-1.361%	1,278,295	-3.372%
2025-08-21	164.0000	166.3700	163.6200	165.3400	+1.088%	917,512	-4.687%
2025-08-20	165.1100	165.3500	161.6700	163.5600	-1.327%	1,408,795	-3.650%
2025-08-19	169.5100	169.5100	163.6300	165.7600	-3.030%	1,760,215	-4.929%
2025-08-18	173.5600	174.5450	170.2000	170.9400	-1.476%	2,027,427	-7.810%
2025-08-15	174.5000	174.6600	170.7100	173.5000	-0.687%	902,200	-9.170%
2025-08-14	177.4800	178.2239	173.1400	174.7000	-1.165%	837,927	-9.794%
2025-08-13	184.6900	184.9899	174.2800	176.7600	-1.532%	1,451,610	-10.845%
2025-08-12	177.8900	179.7700	175.5100	179.5100	+0.911%	1,113,874	-12.211%
2025-08-11	178.0300	180.7600	176.5000	177.8900	-0.725%	806,246	-11.412%
2025-08-08	180.5600	181.2400	177.5900	179.1900	-0.189%	1,044,264	-12.054%
2025-08-07	179.8600	181.1600	177.0000	179.5300	-0.117%	1,000,434	-12.221%
2025-08-06	180.4400	181.2700	177.1943	179.7400	-1.242%	1,829,736	-12.323%
2025-08-05	176.0450	189.2500	173.5000	182.0000	+17.792%	4,758,221	-13.412%
2025-08-04	151.2700	154.7800	149.5700	154.5100	+3.351%	1,642,119	+1.993%
2025-08-01	145.5500	150.5700	143.0700	149.5000	-1.599%	1,375,885	+5.411%
2025-07-31	152.3800	153.5300	150.5253	151.9300	-0.295%	902,772	+3.725%
2025-07-30	150.8200	152.7750	149.0000	152.3800	+1.397%	1,206,219	+3.419%
2025-07-29	150.6100	151.4100	149.3600	150.2800	+0.300%	1,016,600	+4.864%
2025-07-28	149.5000	149.9500	147.2051	149.8300	+1.264%	1,077,154	+5.179%
2025-07-25	145.0000	148.7500	143.4500	147.9600	+2.864%	1,026,390	+6.509%
2025-07-24	143.8600	144.6479	142.7201	143.8400	+0.328%	659,355	+9.559%
2025-07-23	140.9800	144.8100	140.9800	143.3700	+2.378%	1,389,145	+9.918%
2025-07-22	139.2400	140.7900	136.1800	140.0400	-0.228%	844,289	+12.532%
2025-07-21	143.7000	144.4776	140.0200	140.3600	-1.812%	784,464	+12.276%
2025-07-18	143.1000	144.1100	141.4700	142.9500	+0.429%	862,532	+10.241%
2025-07-17	140.2100	143.4650	139.9500	142.3400	+1.780%	1,269,673	+10.714%
2025-07-16	137.1900	139.9600	136.2900	139.8500	+1.746%	931,097	+12.685%
2025-07-15	139.9400	139.9400	137.3232	137.4500	-0.865%	821,383	+14.653%
2025-07-14	136.9300	139.9500	136.7900	138.6500	+1.160%	1,044,685	+13.660%
2025-07-11	136.1700	137.5200	135.7200	137.0600	+0.447%	614,382	+14.979%
2025-07-10	137.2500	137.5350	133.8400	136.4500	-0.807%	877,143	+15.493%
2025-07-09	138.3700	138.6950	136.6500	137.5600	+0.138%	792,354	+14.561%
2025-07-08	143.0000	143.6100	136.8600	137.3700	-4.465%	1,946,851	+14.719%
2025-07-07	143.0300	144.5800	141.8000	143.7900	+0.616%	823,613	+9.597%
2025-07-03	141.0500	143.5300	141.0500	142.9100	+1.520%	718,248	+10.272%
2025-07-02	139.8900	141.7700	139.0000	140.7700	+0.285%	1,195,557	+11.949%
2025-07-01	143.2700	144.4899	137.9400	140.3700	-2.561%	2,217,288	+12.268%
2025-06-30	144.7500	144.7500	142.3600	144.0600	+0.608%	1,032,913	+9.392%
2025-06-27	142.5800	144.5300	141.9400	143.1900	+0.930%	1,326,483	+10.057%
2025-06-26	141.8100	142.9500	140.6000	141.8700	+0.717%	1,238,857	+11.081%
2025-06-25	142.9300	144.1900	140.6800	140.8600	-1.019%	1,474,163	+11.877%
2025-06-24	142.3400	143.0300	140.0934	142.3100	+0.176%	1,127,507	+10.737%
2025-06-23	140.9000	143.3400	138.6200	142.0600	-0.183%	1,829,912	+10.932%
2025-06-20	140.9300	143.3380	137.7000	142.3200	+1.274%	3,523,640	+10.729%
2025-06-18	141.9000	143.8799	139.9500	140.5300	-0.418%	1,367,847	+12.140%
2025-06-17	140.4850	142.1300	138.1338	141.1200	+1.038%	1,626,741	+11.671%
2025-06-16	140.3300	145.3300	138.8600	139.6700	+1.159%	2,405,682	+12.830%
2025-06-13	137.3900	139.5400	137.0700	138.0700	+0.210%	1,151,907	+14.138%
2025-06-12	134.0000	138.5100	134.0000	137.7800	+1.458%	1,714,519	+14.378%
2025-06-11	131.8300	136.1100	128.9622	135.8000	+3.105%	1,437,071	+16.046%
2025-06-10	131.4900	134.4400	130.7332	131.7100	-0.686%	1,928,974	+19.649%
2025-06-09	132.2300	133.6000	129.3600	132.6200	+2.236%	1,438,254	+18.828%
2025-06-06	129.8500	130.0000	128.5200	129.7200	+0.605%	731,888	+21.485%
2025-06-05	129.2000	129.4000	127.5050	128.9400	+0.054%	890,196	+22.220%
2025-06-04	128.6000	129.6400	127.7800	128.8700	+0.405%	832,716	+22.286%
2025-06-03	127.8800	130.4400	126.9100	128.3500	+1.784%	1,233,086	+22.781%
2025-06-02	125.5700	126.4800	124.3000	126.1000	+0.398%	801,041	+24.972%
2025-05-30	124.5000	125.6100	123.1200	125.6000	+0.279%	1,157,498	+25.470%
2025-05-29	126.2500	127.4600	124.5400	125.2500	-1.059%	1,421,276	+25.820%
2025-05-28	123.4900	127.6400	123.0600	126.5900	+3.457%	2,185,734	+24.489%
2025-05-27	122.0600	125.0800	120.5570	122.3600	+2.402%	2,373,446	+28.792%
2025-05-23	113.0100	119.9400	109.0900	119.4900	+11.030%	2,594,266	+31.886%
2025-05-22	107.2300	108.2200	106.2200	107.6200	+0.214%	377,785	+46.432%
2025-05-21	109.7600	110.0200	107.1550	107.3900	-2.559%	683,912	+46.746%
2025-05-20	109.4200	111.0400	109.4200	110.2100	+0.200%	951,889	+42.991%
2025-05-19	108.5900	110.0500	108.5250	109.9900	+0.273%	536,001	+43.277%
2025-05-16	109.0000	110.1900	108.0000	109.6900	+0.790%	691,857	+43.669%
2025-05-15	107.4100	109.0050	107.0600	108.8300	+1.577%	813,427	+44.804%
2025-05-14	107.7700	108.3800	106.7800	107.1400	-0.047%	877,532	+47.088%
2025-05-13	107.7700	109.0600	106.8300	107.1900	+0.093%	757,722	+47.019%
2025-05-12	112.0200	112.0200	105.0700	107.0900	-1.181%	1,373,477	+47.157%
2025-05-09	108.4100	108.8400	106.4900	108.3700	+0.389%	899,937	+45.418%
2025-05-08	108.6300	109.5800	106.6850	107.9500	+0.176%	1,037,532	+45.984%
2025-05-07	108.1900	108.6335	106.5216	107.7600	-0.342%	945,295	+46.242%
2025-05-06	107.8900	108.6400	102.4200	108.1300	-3.464%	2,396,474	+45.741%
2025-05-05	111.5100	113.1300	111.2100	112.0100	-0.533%	1,133,601	+40.693%
2025-05-02	112.5200	114.4100	111.7000	112.6100	+1.341%	753,479	+39.943%
2025-05-01	110.0500	112.0200	109.3500	111.1200	+1.833%	772,475	+41.820%
2025-04-30	107.5100	109.3750	106.1500	109.1200	-0.110%	647,674	+44.419%
2025-04-29	108.3000	109.4450	108.0101	109.2400	+0.673%	481,425	+44.260%
2025-04-28	109.3400	110.4250	107.4500	108.5100	-0.422%	568,369	+45.231%
2025-04-25	108.1800	109.3300	107.2500	108.9700	+0.964%	532,936	+44.618%
2025-04-24	104.8800	108.3100	104.1001	107.9300	+3.144%	595,238	+46.011%
2025-04-23	105.8100	107.0800	104.2100	104.6400	+2.277%	737,760	+50.602%
2025-04-22	101.6900	102.4200	100.1200	102.3100	+1.842%	655,519	+54.032%
2025-04-21	102.6000	102.6000	99.6300	100.4600	-3.134%	778,387	+56.868%
2025-04-17	103.4900	104.6100	102.7500	103.7100	-0.144%	813,986	+51.953%
2025-04-16	102.7800	104.5000	102.3400	103.8600	-0.211%	744,221	+51.733%
2025-04-15	103.9000	105.4400	103.6350	104.0800	+0.202%	492,393	+51.412%
2025-04-14	105.0000	105.0000	102.8600	103.8700	+0.600%	615,546	+51.718%
2025-04-11	100.5400	103.8250	99.4100	103.2500	+2.207%	939,485	+52.630%
2025-04-10	100.5400	102.6600	97.9500	101.0200	-2.940%	1,169,382	+55.999%
2025-04-09	92.0400	104.4800	91.7006	104.0800	+11.710%	2,109,836	+51.412%
2025-04-08	94.8700	96.8500	91.7700	93.1700	+3.499%	2,226,270	+69.142%
2025-04-07	87.0000	93.6300	84.2085	90.0200	+0.874%	1,504,400	+75.061%
2025-04-04	93.4000	93.7000	86.7000	89.2400	-6.477%	1,166,507	+76.591%
2025-04-03	96.9500	99.1100	94.3300	95.4200	-6.359%	2,002,560	+65.154%
2025-04-02	98.6800	102.2900	98.4594	101.9000	+1.403%	559,993	+54.652%
2025-04-01	98.7600	100.8400	97.5200	100.4900	+1.865%	618,073	+56.822%
2025-03-31	97.9600	99.2000	96.1125	98.6500	-0.564%	889,473	+59.747%
2025-03-28	100.7300	101.2800	98.6500	99.2100	-2.198%	749,313	+58.845%
2025-03-27	102.0200	102.5450	100.8800	101.4400	-0.879%	559,724	+55.353%
2025-03-26	104.7400	105.0000	102.3000	102.3400	-2.291%	618,843	+53.987%
2025-03-25	103.7300	105.0050	103.1030	104.7400	+0.634%	562,901	+50.458%
2025-03-24	101.3300	104.2600	100.1882	104.0800	+4.729%	876,721	+51.412%
2025-03-21	99.9700	100.4900	98.0800	99.3800	-1.006%	2,475,334	+58.573%
2025-03-20	101.1400	102.8500	100.0800	100.3900	-2.097%	1,267,535	+56.978%
2025-03-19	99.3900	103.0150	98.9827	102.5400	+3.618%	1,445,697	+53.686%
2025-03-18	99.7900	100.3100	98.4800	98.9600	-1.040%	1,135,276	+59.246%

document.getElementById("Y91rNN").onerror = function(){this.style.display='none';}; .dark-mode .Jdz1MZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jdz1MZ{ color: #333333; background-color: white; border: 2px solid #333333; }BWXTBWX Technologies, Inc.stock NYSE

BWXT
BWX Technologies, Inc.
stock NYSE