BWX Technologies, Inc. (BWXT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in BWX Technologies, Inc. (BWXT) 10 years ago, it would be worth $6,548.81 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,796.8, while $1000 invested 1 year ago would be worth $1,493.92. This corresponds to total returns of 554.88%, 279.68%, 49.39%, respectively, with annualized returns of 20.66%, 30.56%, 49.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 208.25 | 210 | 210 | 214.51 | 207.55 | 1.1M |
| June 18, 2026 | 207.28 | 205.4 | 205.4 | 210.93 | 202.78 | 2.28M |
| June 17, 2026 | 197 | 203.07 | 203.07 | 205.44 | 196.25 | 1.06M |
| June 16, 2026 | 194.99 | 196.93 | 196.93 | 200.01 | 194.74 | 846,490 |
| June 15, 2026 | 198.5 | 193.94 | 193.94 | 199.05 | 193.56 | 723,189 |
| June 12, 2026 | 196.5 | 193.45 | 193.45 | 198.61 | 192.92 | 618,216 |
| June 11, 2026 | 183.4 | 194.68 | 194.68 | 194.92 | 182.85 | 793,821 |
| June 10, 2026 | 187.5 | 183 | 183 | 189.79 | 181.28 | 894,294 |
| June 09, 2026 | 188.89 | 188.96 | 188.96 | 193.49 | 179.46 | 1.02M |
| June 08, 2026 | 189.31 | 187.46 | 187.46 | 189.31 | 185.69 | 870,852 |
| June 05, 2026 | 188.76 | 185.95 | 185.95 | 190.22 | 184.07 | 680,257 |
| June 04, 2026 | 183.76 | 190.76 | 190.76 | 190.76 | 183.02 | 849,686 |
| June 03, 2026 | 185.96 | 184.72 | 184.72 | 187.47 | 182.63 | 1.24M |
| June 02, 2026 | 187.42 | 187.26 | 187.26 | 188.43 | 183.29 | 1.56M |
| June 01, 2026 | 189.99 | 188.39 | 188.39 | 191.54 | 184.57 | 1.42M |
| May 29, 2026 | 199.73 | 195.88 | 195.88 | 199.94 | 193.69 | 1.28M |
| May 28, 2026 | 198.84 | 199.27 | 199.27 | 200.41 | 196 | 919,998 |
| May 27, 2026 | 204.28 | 198.95 | 198.95 | 204.5 | 198 | 663,541 |
| May 26, 2026 | 208.23 | 204.38 | 204.38 | 208.83 | 202.25 | 1.11M |
| May 22, 2026 | 204.55 | 202.91 | 202.91 | 206.22 | 201.75 | 456,669 |
| May 21, 2026 | 201.16 | 202.52 | 202.52 | 203.87 | 198 | 395,992 |
| May 20, 2026 | 200 | 202.66 | 202.66 | 204.2 | 198.5 | 731,095 |
| May 19, 2026 | 198.26 | 197.33 | 197.33 | 201.26 | 193 | 1.07M |
| May 18, 2026 | 206.15 | 201.94 | 201.94 | 206.16 | 199.51 | 1.01M |
| May 15, 2026 | 208.22 | 204.72 | 204.72 | 209 | 202.25 | 847,078 |
| May 14, 2026 | 207.16 | 210.94 | 210.94 | 211.58 | 205.04 | 1.06M |
| May 13, 2026 | 206.9 | 206.83 | 206.83 | 209.66 | 201.15 | 1.04M |
| May 12, 2026 | 207.13 | 206.83 | 206.83 | 207.76 | 201.15 | 1.24M |
| May 11, 2026 | 201.65 | 210.8 | 210.8 | 212.1 | 199.23 | 993,716 |
| May 08, 2026 | 212.73 | 205.33 | 205.33 | 213.46 | 203.38 | 1.01M |
| May 07, 2026 | 216.01 | 209.89 | 209.89 | 216.23 | 203.57 | 1.5M |
| May 06, 2026 | 208.45 | 215.2 | 215.2 | 215.78 | 205.95 | 1.03M |
| May 05, 2026 | 217.77 | 206.13 | 206.13 | 227.12 | 203.05 | 1.71M |
| May 04, 2026 | 217.26 | 216.68 | 216.68 | 221.02 | 215.72 | 1.05M |
| May 01, 2026 | 217 | 216.31 | 216.31 | 218.26 | 213 | 608,971 |
| April 30, 2026 | 209.8 | 216.39 | 216.39 | 217.11 | 208.5 | 1.24M |
| April 29, 2026 | 216.22 | 208.08 | 208.08 | 216.24 | 205.65 | 946,500 |
| April 28, 2026 | 218.37 | 216.23 | 216.23 | 221.11 | 212 | 794,447 |
| April 27, 2026 | 223.03 | 222.07 | 222.07 | 224 | 217.02 | 742,154 |
| April 24, 2026 | 226 | 223.15 | 223.15 | 227.77 | 220.44 | 847,746 |
| April 23, 2026 | 222.39 | 225.51 | 225.51 | 226.45 | 218 | 1.17M |
| April 22, 2026 | 220.84 | 219.1 | 219.1 | 224.85 | 212.86 | 1.22M |
| April 21, 2026 | 229 | 216.66 | 216.66 | 229.9 | 216 | 1.15M |
| April 20, 2026 | 235 | 228.24 | 228.24 | 236.37 | 226.49 | 839,033 |
| April 17, 2026 | 233.8 | 235.78 | 235.78 | 238.24 | 232.38 | 1.38M |
| April 16, 2026 | 240 | 230.8 | 230.8 | 241.82 | 230.43 | 1.02M |
| April 15, 2026 | 238.21 | 238.42 | 238.42 | 240.41 | 235.33 | 781,981 |
| April 14, 2026 | 236.32 | 238.27 | 238.27 | 239.64 | 233.52 | 709,606 |
| April 13, 2026 | 229.01 | 232.83 | 232.83 | 234.27 | 228 | 672,075 |
| April 10, 2026 | 230.38 | 229.57 | 229.57 | 233.68 | 228.47 | 758,697 |
| April 09, 2026 | 231.4 | 230.29 | 230.29 | 237.9 | 230.24 | 1.11M |
| April 08, 2026 | 224.09 | 231.78 | 231.78 | 233.17 | 224 | 1.57M |
| April 07, 2026 | 215.82 | 214.44 | 214.44 | 218.09 | 211.7 | 829,809 |
| April 06, 2026 | 217.12 | 215.98 | 215.98 | 218.77 | 214.39 | 693,311 |
| April 02, 2026 | 207 | 214.98 | 214.98 | 218.85 | 205.07 | 679,533 |
| April 01, 2026 | 206.59 | 212.81 | 212.81 | 216.07 | 206.59 | 1.12M |
| March 31, 2026 | 195.09 | 204.49 | 204.49 | 205.74 | 194.3 | 1.01M |
| March 30, 2026 | 204.19 | 191.59 | 191.59 | 204.37 | 189 | 1.04M |
| March 27, 2026 | 202.8 | 202.59 | 202.59 | 207.97 | 202 | 915,671 |
| March 26, 2026 | 217.72 | 205.09 | 205.09 | 219.8 | 204.5 | 1.44M |