Skip to main content
BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
143.19
+1.32 (0.93%)
At close: Jun 27, 2025, 4:00 PM
144.50
+1.31 (0.91%)
After-hours: Jun 27, 2025, 7:46 PM EDT

BWX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025142.58144.53141.94143.19143.190.93%1,326,483
Jun 26, 2025141.81142.95140.60141.87141.870.72%1,238,857
Jun 25, 2025142.93144.19140.68140.86140.86-1.02%1,474,163
Jun 24, 2025142.34143.03140.09142.31142.310.18%1,127,507
Jun 23, 2025140.90143.34138.62142.06142.06-0.18%1,829,912
Jun 20, 2025140.93143.34137.70142.32142.321.27%3,523,640
Jun 18, 2025141.90143.88139.95140.53140.53-0.42%1,367,847
Jun 17, 2025140.49142.13138.13141.12141.121.04%1,626,741
Jun 16, 2025140.33145.33138.86139.67139.671.16%2,405,682
Jun 13, 2025137.39139.54137.07138.07138.070.21%1,151,907
Jun 12, 2025134.00138.51134.00137.78137.781.46%1,714,519
Jun 11, 2025131.83136.11128.96135.80135.803.11%1,437,071
Jun 10, 2025131.49134.44130.73131.71131.71-0.69%1,928,974
Jun 9, 2025132.23133.60129.36132.62132.622.24%1,438,254
Jun 6, 2025129.85130.00128.52129.72129.720.60%731,888
Jun 5, 2025129.20129.40127.51128.94128.940.05%890,196
Jun 4, 2025128.60129.64127.78128.87128.870.41%832,716
Jun 3, 2025127.88130.44126.91128.35128.351.78%1,233,086
Jun 2, 2025125.57126.48124.30126.10126.100.40%801,041
May 30, 2025124.50125.61123.12125.60125.600.28%1,157,498
May 29, 2025126.25127.46124.54125.25125.25-1.06%1,421,276
May 28, 2025123.49127.64123.06126.59126.593.46%2,185,734
May 27, 2025122.06125.08120.56122.36122.362.40%2,373,446
May 23, 2025113.01119.94109.09119.49119.4911.03%2,594,266
May 22, 2025107.23108.22106.22107.62107.620.21%377,785
May 21, 2025109.76110.02107.16107.39107.39-2.56%683,912
May 20, 2025109.42111.04109.42110.21110.210.20%951,889
May 19, 2025108.59110.05108.53109.99109.990.27%536,001
May 16, 2025109.00110.19108.00109.69109.440.79%691,857
May 15, 2025107.41109.01107.06108.83108.581.58%813,427
May 14, 2025107.77108.38106.78107.14106.90-0.05%877,532
May 13, 2025107.77109.06106.83107.19106.950.09%757,722
May 12, 2025112.02112.02105.07107.09106.85-1.18%1,373,477
May 9, 2025108.41108.84106.49108.37108.120.39%899,937
May 8, 2025108.63109.58106.69107.95107.710.18%1,037,532
May 7, 2025108.19108.63106.52107.76107.52-0.34%945,295
May 6, 2025107.89108.64102.42108.13107.89-3.46%2,396,474
May 5, 2025111.51113.13111.21112.01111.76-0.53%1,133,601
May 2, 2025112.52114.41111.70112.61112.361.34%753,479
May 1, 2025110.05112.02109.35111.12110.871.83%772,475
Apr 30, 2025107.51109.38106.15109.12108.87-0.11%647,674
Apr 29, 2025108.30109.45108.01109.24108.990.67%481,425
Apr 28, 2025109.34110.43107.45108.51108.26-0.42%568,369
Apr 25, 2025108.18109.33107.25108.97108.720.96%532,936
Apr 24, 2025104.88108.31104.10107.93107.693.14%595,238
Apr 23, 2025105.81107.08104.21104.64104.402.28%737,760
Apr 22, 2025101.69102.42100.12102.31102.081.84%655,519
Apr 21, 2025102.60102.6099.63100.46100.23-3.13%778,387
Apr 17, 2025103.49104.61102.75103.71103.48-0.14%813,986
Apr 16, 2025102.78104.50102.34103.86103.62-0.21%744,221