BWX Technologies, Inc. BWXT
NYSE · United States · Electronic Technology
$135.42-1.58 (-1.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $137.00 | -0.73% | $139.55 | $140.05 | $134.12 | 1.45M |
| 2026-09-29 | $138.01 | +2.72% | $137.24 | $143.00 | $133.21 | 1.87M |
| 2026-09-28 | $134.35 | -2.98% | $137.00 | $137.49 | $133.90 | 1.29M |
| 2026-09-25 | $138.47 | -0.15% | $139.00 | $140.65 | $136.50 | 1.02M |
| 2026-09-24 | $138.68 | -2.21% | $140.58 | $142.02 | $138.62 | 938.50K |
| 2026-09-23 | $141.81 | -1.87% | $143.94 | $145.08 | $141.43 | 773.70K |
| 2026-09-22 | $144.51 | -2.01% | $147.79 | $147.84 | $143.53 | 1.22M |
| 2026-09-21 | $147.47 | -0.03% | $149.11 | $150.00 | $146.38 | 1.01M |
| 2026-09-18 | $147.52 | +0.80% | $146.47 | $147.94 | $145.20 | 2.80M |
| 2026-09-17 | $146.35 | +0.47% | $148.06 | $149.01 | $145.89 | 840.20K |
| 2026-09-16 | $145.66 | -0.71% | $146.57 | $147.87 | $144.33 | 1.01M |
| 2026-09-15 | $146.70 | -1.23% | $150.49 | $150.51 | $146.00 | 913.60K |
| 2026-09-14 | $148.53 | -1.06% | $146.23 | $149.06 | $144.65 | 1.19M |
| 2026-09-11 | $150.12 | -1.55% | $154.29 | $154.29 | $149.42 | 764.30K |
| 2026-09-10 | $152.49 | -2.69% | $154.50 | $158.00 | $152.17 | 873.10K |
| 2026-09-09 | $156.71 | -2.31% | $160.28 | $160.71 | $156.61 | 629.70K |
| 2026-09-08 | $160.41 | +1.79% | $158.00 | $162.91 | $157.50 | 979.50K |
| 2026-09-04 | $157.59 | -1.66% | $158.39 | $161.91 | $157.00 | 651.50K |
| 2026-09-03 | $160.25 | +2.94% | $158.50 | $161.80 | $157.06 | 1.23M |
| 2026-09-02 | $155.67 | -3.63% | $160.99 | $160.99 | $154.00 | 934.90K |
| 2026-09-01 | $161.54 | +6.07% | $151.00 | $161.67 | $151.00 | 1.96M |
| 2026-08-31 | $152.29 | -0.37% | $151.88 | $152.64 | $150.77 | 1.01M |
| 2026-08-28 | $152.85 | -1.92% | $156.26 | $156.26 | $152.50 | 870.00K |
| 2026-08-27 | $155.85 | +1.76% | $156.50 | $158.90 | $154.54 | 1.06M |
| 2026-08-26 | $153.16 | +2.29% | $150.93 | $156.31 | $150.44 | 1.38M |
| 2026-08-25 | $149.73 | +0.14% | $151.80 | $152.60 | $147.74 | 1.89M |
| 2026-08-24 | $149.52 | -4.63% | $155.49 | $156.75 | $149.17 | 1.71M |
| 2026-08-21 | $156.78 | +0.22% | $158.97 | $159.62 | $156.28 | 900.20K |
| 2026-08-20 | $156.44 | -3.59% | $161.30 | $161.47 | $154.59 | 1.11M |
| 2026-08-19 | $162.26 | -1.67% | $165.24 | $165.36 | $158.72 | 1.07M |
| 2026-08-18 | $165.01 | -3.81% | $168.11 | $169.08 | $164.77 | 723.00K |
| 2026-08-17 | $171.54 | -0.97% | $172.76 | $174.60 | $170.10 | 1.61M |
| 2026-08-14 | $173.22 | +1.68% | $170.00 | $173.50 | $169.51 | 537.60K |
| 2026-08-13 | $170.35 | -1.28% | $172.46 | $173.70 | $167.23 | 674.40K |
| 2026-08-12 | $172.56 | +1.68% | $173.50 | $174.49 | $168.37 | 951.10K |
| 2026-08-11 | $169.71 | +0.49% | $170.77 | $173.13 | $168.92 | 619.40K |
| 2026-08-10 | $168.88 | -0.60% | $170.96 | $172.00 | $168.81 | 476.80K |
| 2026-08-07 | $169.90 | +1.92% | $169.00 | $171.33 | $164.47 | 674.60K |
| 2026-08-06 | $166.70 | -0.94% | $168.00 | $172.54 | $166.31 | 658.60K |
| 2026-08-05 | $168.28 | -2.39% | $172.00 | $173.43 | $168.24 | 1.02M |
| 2026-08-04 | $172.40 | -0.80% | $173.50 | $178.50 | $170.91 | 1.77M |
| 2026-08-03 | $173.79 | +3.02% | $167.66 | $174.84 | $166.96 | 1.16M |
| 2026-07-31 | $168.70 | +1.88% | $168.49 | $170.46 | $164.71 | 887.60K |
| 2026-07-30 | $165.59 | +5.18% | $161.37 | $166.42 | $159.77 | 926.30K |
| 2026-07-29 | $157.44 | -7.21% | $168.00 | $168.00 | $157.10 | 1.32M |
| 2026-07-28 | $169.67 | -3.89% | $173.91 | $173.91 | $165.46 | 854.40K |
| 2026-07-27 | $176.53 | +1.15% | $178.50 | $181.54 | $173.01 | 748.80K |
| 2026-07-24 | $174.52 | -1.22% | $177.06 | $178.34 | $174.16 | 502.70K |
| 2026-07-23 | $176.67 | +0.86% | $174.88 | $180.50 | $174.65 | 717.30K |
| 2026-07-22 | $175.17 | +1.20% | $171.41 | $179.15 | $171.41 | 929.20K |
| 2026-07-21 | $173.09 | +2.08% | $171.78 | $173.99 | $168.32 | 976.30K |
| 2026-07-20 | $169.56 | -0.95% | $173.13 | $174.87 | $169.44 | 678.60K |
| 2026-07-17 | $171.18 | -1.47% | $170.00 | $174.87 | $167.67 | 1.20M |
| 2026-07-16 | $173.74 | -1.79% | $174.52 | $175.98 | $170.16 | 967.00K |
| 2026-07-15 | $176.91 | -1.62% | $181.60 | $183.46 | $174.99 | 1.09M |
| 2026-07-14 | $179.83 | +1.52% | $181.59 | $182.74 | $178.49 | 1.25M |
| 2026-07-13 | $177.14 | -4.76% | $183.76 | $184.56 | $176.03 | 1.19M |
| 2026-07-10 | $186.00 | -0.53% | $186.81 | $188.67 | $184.22 | 643.40K |
| 2026-07-09 | $186.99 | +1.56% | $187.00 | $189.24 | $184.52 | 529.10K |
| 2026-07-08 | $184.11 | -1.06% | $183.09 | $186.93 | $180.50 | 835.20K |
| 2026-07-07 | $186.08 | -5.49% | $194.17 | $195.32 | $184.70 | 937.00K |
| 2026-07-06 | $196.89 | +3.05% | $191.58 | $197.99 | $191.58 | 495.00K |
| 2026-07-02 | $191.06 | -0.10% | $193.70 | $197.90 | $186.86 | 586.70K |
| 2026-07-01 | $191.25 | -1.75% | $193.64 | $194.99 | $191.15 | 806.70K |
| 2026-06-30 | $194.65 | +2.85% | $191.14 | $194.94 | $189.73 | 791.00K |
| 2026-06-29 | $189.25 | -4.38% | $197.33 | $199.31 | $188.25 | 1.22M |
| 2026-06-26 | $197.91 | -3.35% | $200.00 | $202.11 | $194.96 | 3.06M |
| 2026-06-25 | $204.77 | -0.43% | $207.49 | $211.02 | $203.01 | 664.70K |
| 2026-06-24 | $205.65 | -2.02% | $209.70 | $211.21 | $205.40 | 778.00K |
| 2026-06-23 | $209.89 | -0.05% | $205.63 | $215.38 | $204.00 | 1.15M |
| 2026-06-22 | $210.00 | +2.24% | $208.25 | $214.51 | $207.55 | 1.11M |
| 2026-06-18 | $205.40 | +1.15% | $207.28 | $210.93 | $202.78 | 2.28M |
| 2026-06-17 | $203.07 | +3.12% | $197.00 | $205.44 | $196.25 | 1.06M |
| 2026-06-16 | $196.93 | +1.54% | $194.99 | $200.01 | $194.74 | 847.10K |
| 2026-06-15 | $193.94 | +0.25% | $198.50 | $199.05 | $193.56 | 724.50K |
| 2026-06-12 | $193.45 | -0.63% | $196.50 | $198.61 | $192.92 | 619.00K |
| 2026-06-11 | $194.68 | +6.38% | $183.40 | $194.92 | $182.85 | 795.10K |
| 2026-06-10 | $183.00 | -3.15% | $187.50 | $189.79 | $181.28 | 895.40K |
| 2026-06-09 | $188.96 | +0.80% | $188.89 | $193.49 | $179.46 | 1.02M |
| 2026-06-08 | $187.46 | +0.81% | $189.31 | $189.31 | $185.69 | 874.20K |
| 2026-06-05 | $185.95 | -2.52% | $188.76 | $190.22 | $184.07 | 682.50K |
| 2026-06-04 | $190.76 | +3.27% | $183.76 | $190.76 | $183.02 | 854.90K |
| 2026-06-03 | $184.72 | -1.36% | $185.96 | $187.47 | $182.50 | 1.27M |
| 2026-06-02 | $187.26 | -0.60% | $187.42 | $188.43 | $183.29 | 1.56M |
| 2026-06-01 | $188.39 | -3.82% | $189.99 | $191.54 | $184.57 | 1.42M |
| 2026-05-29 | $195.88 | -1.70% | $199.73 | $199.94 | $193.69 | 1.28M |
| 2026-05-28 | $199.27 | +0.16% | $198.84 | $200.41 | $196.00 | 920.60K |
| 2026-05-27 | $198.95 | -2.66% | $204.28 | $204.50 | $198.00 | 664.10K |
| 2026-05-26 | $204.38 | +0.72% | $208.23 | $208.83 | $202.25 | 1.11M |
| 2026-05-22 | $202.91 | +0.19% | $204.55 | $206.22 | $201.75 | 456.80K |