BWX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	112.02	112.02	105.07	107.09	107.09	-1.18%	1,373,187
May 9, 2025	108.41	108.84	106.49	108.37	108.37	0.39%	899,937
May 8, 2025	108.63	109.58	106.69	107.95	107.95	0.18%	1,037,532
May 7, 2025	108.19	108.63	106.52	107.76	107.76	-0.34%	945,295
May 6, 2025	107.89	108.64	102.42	108.13	108.13	-3.46%	2,396,474
May 5, 2025	111.51	113.13	111.21	112.01	112.01	-0.53%	1,133,601
May 2, 2025	112.52	114.41	111.70	112.61	112.61	1.34%	753,479
May 1, 2025	110.05	112.02	109.35	111.12	111.12	1.83%	772,475
Apr 30, 2025	107.51	109.38	106.15	109.12	109.12	-0.11%	647,674
Apr 29, 2025	108.30	109.45	108.01	109.24	109.24	0.67%	481,425
Apr 28, 2025	109.34	110.43	107.45	108.51	108.51	-0.42%	568,369
Apr 25, 2025	108.18	109.33	107.25	108.97	108.97	0.96%	532,936
Apr 24, 2025	104.88	108.31	104.10	107.93	107.93	3.14%	595,238
Apr 23, 2025	105.81	107.08	104.21	104.64	104.64	2.28%	737,760
Apr 22, 2025	101.69	102.42	100.12	102.31	102.31	1.84%	655,519
Apr 21, 2025	102.60	102.60	99.63	100.46	100.46	-3.13%	778,387
Apr 17, 2025	103.49	104.61	102.75	103.71	103.71	-0.14%	813,986
Apr 16, 2025	102.78	104.50	102.34	103.86	103.86	-0.21%	744,221
Apr 15, 2025	103.90	105.44	103.64	104.08	104.08	0.20%	492,393
Apr 14, 2025	105.00	105.00	102.86	103.87	103.87	0.60%	615,546
Apr 11, 2025	100.54	103.83	99.41	103.25	103.25	2.21%	939,485
Apr 10, 2025	100.54	102.66	97.95	101.02	101.02	-2.94%	1,169,382
Apr 9, 2025	92.04	104.48	91.70	104.08	104.08	11.71%	2,109,836
Apr 8, 2025	94.87	96.85	91.77	93.17	93.17	3.50%	2,226,270
Apr 7, 2025	87.00	93.63	84.21	90.02	90.02	0.87%	1,504,400
Apr 4, 2025	93.40	93.70	86.70	89.24	89.24	-6.48%	1,166,507
Apr 3, 2025	96.95	99.11	94.33	95.42	95.42	-6.36%	2,002,560
Apr 2, 2025	98.68	102.29	98.46	101.90	101.90	1.40%	559,993
Apr 1, 2025	98.76	100.84	97.52	100.49	100.49	1.87%	618,073
Mar 31, 2025	97.96	99.20	96.11	98.65	98.65	-0.56%	889,473
Mar 28, 2025	100.73	101.28	98.65	99.21	99.21	-2.20%	749,313
Mar 27, 2025	102.02	102.55	100.88	101.44	101.44	-0.88%	559,724
Mar 26, 2025	104.74	105.00	102.30	102.34	102.34	-2.29%	624,971
Mar 25, 2025	103.73	105.01	103.10	104.74	104.74	0.63%	592,838
Mar 24, 2025	101.33	104.26	100.19	104.08	104.08	4.73%	918,925
Mar 21, 2025	99.97	100.49	98.08	99.38	99.38	-1.01%	3,417,313
Mar 20, 2025	101.14	102.85	100.08	100.39	100.39	-2.10%	1,291,070
Mar 19, 2025	99.39	103.02	98.98	102.54	102.54	3.62%	1,540,623
Mar 18, 2025	99.79	100.31	98.48	98.96	98.96	-1.04%	1,156,000
Mar 17, 2025	97.12	100.03	97.00	100.00	100.00	1.76%	1,434,782
Mar 14, 2025	98.03	98.83	97.32	98.27	98.27	1.24%	806,731
Mar 13, 2025	97.60	97.97	95.80	97.07	97.07	-1.02%	590,085
Mar 12, 2025	99.10	99.28	96.71	98.07	98.07	1.21%	961,985
Mar 11, 2025	96.09	98.54	95.56	96.90	96.90	0.32%	789,469
Mar 10, 2025	97.04	99.01	95.55	96.59	96.34	-2.98%	982,184
Mar 7, 2025	99.52	100.39	96.12	99.56	99.30	-0.68%	1,027,891
Mar 6, 2025	101.48	102.26	99.67	100.24	99.98	-3.56%	797,752
Mar 5, 2025	101.99	104.18	101.70	103.94	103.67	2.66%	865,288
Mar 4, 2025	99.75	103.46	98.89	101.25	100.99	-0.25%	1,338,968
Mar 3, 2025	104.08	104.88	101.03	101.50	101.24	-2.38%	894,550