BWX Technologies, Inc. - BWXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	206	203.12	203.12	209.59	196.98	1.88M
October 16, 2025	207.01	209.01	209.01	214.72	205	2.11M
October 15, 2025	213.4	203.82	203.82	214	201.17	2.54M
October 14, 2025	195.04	202.46	202.46	204.96	193.25	1.51M
October 13, 2025	194.19	197.37	197.37	199.78	193.05	903,000
October 10, 2025	195.6	190.08	190.08	198.24	189.89	1.06M
October 09, 2025	197.57	195.6	195.6	199.72	194.17	1M
October 08, 2025	193	197.01	197.01	197.52	191.99	817,900
October 07, 2025	192.03	191.39	191.39	195.6	189.57	1.36M
October 06, 2025	188.37	191.38	191.38	193.25	188	1.3M
October 03, 2025	186.43	186.64	186.64	188.81	183.71	1.13M
October 02, 2025	188.24	185.7	185.7	190.01	183.22	985,400
October 01, 2025	184	187.18	187.18	188.4	182.1	1.31M
September 30, 2025	182	184.37	184.37	185.39	181.78	948,702
September 29, 2025	183.45	181.96	181.96	184.99	181.04	1.08M
September 26, 2025	177.66	180.62	180.62	180.98	177.5	879,820
September 25, 2025	172.23	176.21	176.21	177.65	170.88	854,046
September 24, 2025	178.65	175.02	175.02	179.76	174.92	612,900
September 23, 2025	177.51	178.02	178.02	182	177.04	1.09M
September 22, 2025	174.51	178.19	178.19	178.73	172.25	1.05M
September 19, 2025	174.14	174.5	174.5	176.06	172.07	2.48M
September 18, 2025	169	174.03	174.03	174.66	168	1.18M
September 17, 2025	176	168.38	168.38	177.24	167.91	1.8M
September 16, 2025	175	176.65	176.65	179.07	172.71	1.87M
September 15, 2025	170.03	174.3	174.3	174.94	168.56	1.18M
September 12, 2025	170	168.33	168.33	171.5	168.32	688,916
September 11, 2025	166.88	170.1	170.1	171.85	166.25	1.1M
September 10, 2025	164.75	166.13	166.13	166.22	163.79	784,431
September 09, 2025	163.48	162.23	162.23	163.99	159.87	629,912
September 08, 2025	163.64	163.75	163.75	165.72	162.98	856,917
September 05, 2025	166.09	163.64	163.64	166.74	158.56	1.44M
September 04, 2025	161.4	163.79	163.79	164.17	161.02	1.11M
September 03, 2025	161.74	160.95	160.95	161.9	159	1.02M
September 02, 2025	160.04	160.03	160.03	160.78	157.42	712,525
August 29, 2025	165.61	162.04	162.04	166.38	161.2	847,489
August 28, 2025	165.87	165.83	165.83	166.69	164.72	811,341
August 27, 2025	166.49	165.6	165.6	166.83	164.48	994,319
August 26, 2025	164.21	166.52	166.52	167.59	163.09	1.28M
August 25, 2025	163.86	162.84	162.84	164.98	162.68	1.07M
August 22, 2025	165.95	163.09	163.09	167.77	163.06	1.28M
August 21, 2025	164	165.34	165.34	166.37	163.62	917,512
August 20, 2025	165.11	163.56	163.56	165.35	161.67	1.41M
August 19, 2025	169.51	165.76	165.76	169.51	163.63	1.76M
August 18, 2025	173.56	170.94	170.94	174.55	170.2	2.03M
August 15, 2025	174.5	173.5	173.5	174.66	170.71	902,200
August 14, 2025	177.48	174.7	174.7	178.22	173.14	837,927
August 13, 2025	184.69	176.76	176.76	184.99	174.28	1.45M
August 12, 2025	177.89	179.51	179.51	179.77	175.51	1.11M
August 11, 2025	178.03	177.89	177.89	180.76	176.5	806,246
August 08, 2025	180.56	179.19	179.19	181.24	177.59	1.04M
August 07, 2025	179.86	179.53	179.53	181.16	177	1M
August 06, 2025	180.44	179.74	179.74	181.27	177.19	1.83M
August 05, 2025	176.05	182	182	189.25	173.5	4.76M
August 04, 2025	151.27	154.51	154.51	154.78	149.57	1.64M
August 01, 2025	145.55	149.5	149.5	150.57	143.07	1.38M
July 31, 2025	152.38	151.93	151.93	153.53	150.53	902,800
July 30, 2025	150.82	152.38	152.38	152.78	149	1.21M
July 29, 2025	150.61	150.28	150.28	151.41	149.36	1.02M
July 28, 2025	149.5	149.83	149.83	149.95	147.21	1.08M
July 25, 2025	145	147.96	147.96	148.75	143.45	1.03M

BWX Technologies, Inc. (BWXT) NYSE