BWX Technologies, Inc. (BWXT)
NYSE: BWXT · Real-Time Price · USD
180.62
+4.41 (2.50%)
At close: Sep 26, 2025, 4:00 PM EDT
181.67
+1.05 (0.58%)
After-hours: Sep 26, 2025, 7:59 PM EDT
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 177.66 | 180.98 | 177.50 | 180.62 | 180.62 | 2.50% | 879,820 |
| Sep 25, 2025 | 172.23 | 177.65 | 170.88 | 176.21 | 176.21 | 0.68% | 854,046 |
| Sep 24, 2025 | 178.65 | 179.76 | 174.92 | 175.02 | 175.02 | -1.69% | 612,890 |
| Sep 23, 2025 | 177.51 | 182.00 | 177.04 | 178.02 | 178.02 | -0.10% | 1,088,140 |
| Sep 22, 2025 | 174.51 | 178.73 | 172.25 | 178.19 | 178.19 | 2.11% | 1,046,463 |
| Sep 19, 2025 | 174.14 | 176.06 | 172.07 | 174.50 | 174.50 | 0.27% | 2,477,379 |
| Sep 18, 2025 | 169.00 | 174.66 | 168.00 | 174.03 | 174.03 | 3.36% | 1,184,859 |
| Sep 17, 2025 | 176.00 | 177.24 | 167.91 | 168.38 | 168.38 | -4.68% | 1,797,753 |
| Sep 16, 2025 | 175.00 | 179.07 | 172.71 | 176.65 | 176.65 | 1.35% | 1,866,990 |
| Sep 15, 2025 | 170.03 | 174.94 | 168.56 | 174.30 | 174.30 | 3.55% | 1,181,041 |
| Sep 12, 2025 | 170.00 | 171.50 | 168.32 | 168.33 | 168.33 | -1.04% | 688,916 |
| Sep 11, 2025 | 166.88 | 171.85 | 166.25 | 170.10 | 170.10 | 2.39% | 1,095,652 |
| Sep 10, 2025 | 164.75 | 166.22 | 163.79 | 166.13 | 166.13 | 2.40% | 784,431 |
| Sep 9, 2025 | 163.00 | 163.99 | 159.87 | 162.23 | 162.23 | -0.93% | 773,350 |
| Sep 8, 2025 | 163.64 | 165.72 | 162.98 | 163.75 | 163.75 | 0.07% | 856,917 |
| Sep 5, 2025 | 165.50 | 166.75 | 158.56 | 163.64 | 163.64 | -0.09% | 1,467,941 |
| Sep 4, 2025 | 161.40 | 164.17 | 161.02 | 163.79 | 163.79 | 1.76% | 1,112,355 |
| Sep 3, 2025 | 161.74 | 161.90 | 159.00 | 160.95 | 160.95 | 0.57% | 1,006,270 |
| Sep 2, 2025 | 160.04 | 160.78 | 157.42 | 160.03 | 160.03 | -1.24% | 712,525 |
| Aug 29, 2025 | 165.61 | 166.38 | 161.20 | 162.04 | 162.04 | -2.29% | 847,489 |
| Aug 28, 2025 | 165.87 | 166.69 | 164.72 | 165.83 | 165.83 | 0.14% | 811,341 |
| Aug 27, 2025 | 166.49 | 166.83 | 164.48 | 165.60 | 165.60 | -0.55% | 994,319 |
| Aug 26, 2025 | 164.21 | 167.59 | 163.09 | 166.52 | 166.52 | 2.26% | 1,276,443 |
| Aug 25, 2025 | 163.86 | 164.98 | 162.68 | 162.84 | 162.84 | -0.15% | 1,074,202 |
| Aug 22, 2025 | 165.95 | 167.77 | 163.06 | 163.09 | 163.09 | -1.36% | 1,278,295 |
| Aug 21, 2025 | 164.00 | 166.37 | 163.62 | 165.34 | 165.34 | 1.09% | 917,512 |
| Aug 20, 2025 | 165.11 | 165.35 | 161.67 | 163.56 | 163.56 | -1.33% | 1,408,795 |
| Aug 19, 2025 | 169.51 | 169.51 | 163.63 | 165.76 | 165.76 | -3.03% | 1,760,215 |
| Aug 18, 2025 | 173.56 | 174.55 | 170.20 | 170.94 | 170.94 | -1.48% | 2,027,427 |
| Aug 15, 2025 | 174.50 | 174.66 | 170.71 | 173.50 | 173.25 | -0.69% | 902,200 |
| Aug 14, 2025 | 177.48 | 178.22 | 173.14 | 174.70 | 174.45 | -1.17% | 837,927 |
| Aug 13, 2025 | 184.69 | 184.99 | 174.28 | 176.76 | 176.50 | -1.53% | 1,451,610 |
| Aug 12, 2025 | 177.89 | 179.77 | 175.51 | 179.51 | 179.25 | 0.91% | 1,113,874 |
| Aug 11, 2025 | 178.03 | 180.76 | 176.50 | 177.89 | 177.63 | -0.73% | 806,246 |
| Aug 8, 2025 | 180.56 | 181.24 | 177.59 | 179.19 | 178.93 | -0.19% | 1,044,264 |
| Aug 7, 2025 | 179.86 | 181.16 | 177.00 | 179.53 | 179.27 | -0.12% | 1,000,434 |
| Aug 6, 2025 | 180.44 | 181.27 | 177.19 | 179.74 | 179.48 | -1.24% | 1,829,736 |
| Aug 5, 2025 | 176.05 | 189.25 | 173.50 | 182.00 | 181.73 | 17.79% | 4,758,221 |
| Aug 4, 2025 | 151.27 | 154.78 | 149.57 | 154.51 | 154.28 | 3.35% | 1,642,119 |
| Aug 1, 2025 | 145.55 | 150.57 | 143.07 | 149.50 | 149.28 | -1.60% | 1,375,885 |
| Jul 31, 2025 | 152.38 | 153.53 | 150.53 | 151.93 | 151.71 | -0.30% | 902,772 |
| Jul 30, 2025 | 150.82 | 152.78 | 149.00 | 152.38 | 152.16 | 1.40% | 1,206,219 |
| Jul 29, 2025 | 150.61 | 151.41 | 149.36 | 150.28 | 150.06 | 0.30% | 1,016,600 |
| Jul 28, 2025 | 149.50 | 149.95 | 147.21 | 149.83 | 149.61 | 1.26% | 1,077,154 |
| Jul 25, 2025 | 145.00 | 148.75 | 143.45 | 147.96 | 147.74 | 2.86% | 1,026,390 |
| Jul 24, 2025 | 143.86 | 144.65 | 142.72 | 143.84 | 143.63 | 0.33% | 659,355 |
| Jul 23, 2025 | 140.98 | 144.81 | 140.98 | 143.37 | 143.16 | 2.38% | 1,389,145 |
| Jul 22, 2025 | 139.24 | 140.79 | 136.18 | 140.04 | 139.84 | -0.23% | 844,289 |
| Jul 21, 2025 | 143.70 | 144.48 | 140.02 | 140.36 | 140.16 | -1.81% | 784,464 |
| Jul 18, 2025 | 143.10 | 144.11 | 141.47 | 142.95 | 142.74 | 0.43% | 862,532 |