BWX Technologies, Inc. (BWXT) NYSE

206.83

+0(+0.00%)

Updated at May 13 04:00PM

Currency In USD

BWXT Historical Return

If you invested $1000 in BWX Technologies, Inc. (BWXT) 10 years ago, it would be worth $6,702.2 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,375.71, while $1000 invested 1 year ago would be worth $1,942.98. This corresponds to total returns of 570.22%, 237.57%, 94.3%, respectively, with annualized returns of 20.95%, 27.53%, 94.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BWXT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	211.35	222.13	222.13	222.29	209.76	1.32M
March 24, 2026	203	204.76	204.76	208.31	202.25	800,322
March 23, 2026	199.82	204.85	204.85	210.22	199.82	788,644
March 20, 2026	209.66	199.75	199.75	211.51	197.22	1.63M
March 19, 2026	202.04	210.12	210.12	212.87	200.55	1.05M
March 18, 2026	207.48	208.98	208.98	212.52	206.49	1.14M
March 17, 2026	203.57	207.48	207.48	208.13	202.93	899,611
March 16, 2026	197.31	204.67	204.67	205.96	197.3	1.43M
March 13, 2026	200	194.13	194.13	200.62	188.84	1.38M
March 12, 2026	196.03	197.82	197.82	199.5	191	1.2M
March 11, 2026	194.9	195.98	195.98	199.14	193.25	811,214
March 10, 2026	199.97	195.91	195.64	202.43	195.67	816,315
March 09, 2026	194	200.39	200.11	201.51	193.23	973,404
March 06, 2026	190	195.23	194.96	198.75	189.34	728,922
March 05, 2026	202.5	195.5	195.23	204.21	190.03	1.27M
March 04, 2026	205.75	205.57	205.29	208.93	201.01	575,349
March 03, 2026	208.27	205.83	205.55	212.73	199.79	1.09M
March 02, 2026	204.73	216.47	216.17	218.65	204.69	1.25M
February 27, 2026	203.63	205.98	205.7	207.58	202.61	800,666
February 26, 2026	209.49	207.24	206.95	210.93	201.09	1.1M
February 25, 2026	206.88	208.27	207.98	211.03	203.99	1.1M
February 24, 2026	211.48	204.23	203.95	215.81	200.55	1.4M
February 23, 2026	204	198.38	198.11	206	197.62	989,039
February 20, 2026	207.74	206.44	206.16	212.7	202.8	824,042
February 19, 2026	201.67	209.07	208.78	209.22	201.17	552,726
February 18, 2026	203.26	202.25	201.97	206	200	511,100