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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	207.84	210.54	210.54	211.6	206.62	1.02M
January 12, 2026	201.5	206.62	206.62	207.41	201.5	1.17M
January 09, 2026	196.37	201.46	201.46	203	195.96	1.02M
January 08, 2026	197.74	193.2	193.2	200.13	189.68	1.41M
January 07, 2026	195.06	192.24	192.24	197.72	192.08	802,717
January 06, 2026	189.17	195.3	195.3	195.44	188.09	1.04M
January 05, 2026	186	189.02	189.02	189.89	186	1.27M
January 02, 2026	174.53	181.85	181.85	182.03	173.75	760,260
December 31, 2025	175.02	172.84	172.84	175.07	172.61	630,303
December 30, 2025	176.51	174.36	174.36	176.53	173.97	603,348
December 29, 2025	174.75	175.49	175.49	177.61	174.38	559,230
December 26, 2025	177.31	175.88	175.88	177.6	174.8	425,698
December 24, 2025	178.2	177.18	177.18	178.2	176.42	257,400
December 23, 2025	177.91	177.62	177.62	181.01	177.04	758,734
December 22, 2025	179.85	178.41	178.41	180	177.7	653,408
December 19, 2025	170.89	176.43	176.43	176.88	170.74	1.62M
December 18, 2025	172.78	170.75	170.75	173.71	169.86	949,422
December 17, 2025	173.2	168.12	168.12	174	167.03	940,327
December 16, 2025	173.06	173.2	173.2	174.89	171.28	803,694
December 15, 2025	176.57	174.37	174.37	176.91	170.05	1.21M
December 12, 2025	183.58	175.03	175.03	183.75	174.12	1.84M
December 11, 2025	178.94	183.38	183.38	183.94	172.25	1.81M
December 10, 2025	176.65	179.65	179.65	182	174	1.66M
December 09, 2025	177.97	177.16	177.16	180	177.11	699,481
December 08, 2025	178.97	178.75	178.75	180.38	176.2	551,963
December 05, 2025	181	177.87	177.87	181.48	174.87	813,542
December 04, 2025	175	178.33	178.33	182.5	174.07	1.54M
December 03, 2025	175.66	174.71	174.71	175.66	171.69	825,092
December 02, 2025	178.26	176.2	176.2	179.2	175.62	781,391
December 01, 2025	176.52	174.93	174.93	176.97	174.28	675,681
November 28, 2025	179.9	178.88	178.88	180	177.56	373,100
November 26, 2025	177.98	178.18	178.18	179.79	175.59	597,647
November 25, 2025	174	175.26	175.26	176.26	170.81	972,747
November 24, 2025	171.45	174.62	174.62	175.12	169.82	971,024
November 21, 2025	172.01	169.81	169.81	174.73	164.01	1.74M
November 20, 2025	185	175.28	175.28	187.04	175.03	1.13M
November 19, 2025	176.18	179.81	179.81	181.22	174.65	1M
November 18, 2025	175	175.91	175.66	177.78	171.74	1.22M
November 17, 2025	179.44	176.18	175.93	181.01	173.27	1.38M
November 14, 2025	175	178.31	178.06	182.88	172.41	1.87M
November 13, 2025	195.46	177.88	177.63	195.5	176.57	2.19M
November 12, 2025	196.37	196.77	196.77	200	194.41	1.22M
November 11, 2025	198.1	195.65	195.65	198.53	191.51	741,116
November 10, 2025	197.5	198.79	198.79	199.17	193.3	1.18M
November 07, 2025	189.35	193.55	193.55	193.62	185	1.46M
November 06, 2025	197.97	193.93	193.93	198	190.4	2.99M
November 05, 2025	195.7	198.12	198.12	202	194.96	2.24M
November 04, 2025	204.29	200.39	200.39	207	195.36	2.34M
November 03, 2025	214.02	215.86	215.86	216.93	211.38	1.5M
October 31, 2025	215	213.61	213.61	216.74	211.47	1.09M
October 30, 2025	213.58	213.8	213.8	218.5	211.82	1.08M
October 29, 2025	207.6	213.69	213.69	215.62	205.51	1.24M
October 28, 2025	213.3	207.62	207.62	214	206.51	1.21M
October 27, 2025	205.08	204.03	204.03	207.14	202.37	698,676
October 24, 2025	202	203.28	203.28	203.58	200.78	804,100
October 23, 2025	191	199.92	199.92	200.43	191	1.05M
October 22, 2025	205	191.17	191.17	206.43	190.5	2.11M
October 21, 2025	206	205.24	205.24	207.72	200.01	1.4M
October 20, 2025	206	207.72	207.72	208.78	202.85	1M
October 17, 2025	206	203.12	203.12	209.59	196.98	1.88M

BWX Technologies, Inc. (BWXT) NYSE