BWX Technologies, Inc. (BWXT) NYSE

Currency In USD

BWXT Historical Return

If you invested $1000 in BWX Technologies, Inc. (BWXT) 10 years ago, it would be worth $4,451.45 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,927.18, while $1000 invested 1 year ago would be worth $965.45. This corresponds to total returns of 345.14%, 192.72%, -3.45%, respectively, with annualized returns of 16.1%, 23.95%, -3.45%.

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
August 21, 2026	158.97	156.78	156.78	159.62	156.28	899,946
August 20, 2026	161.3	156.44	156.44	161.47	154.59	1.11M
August 19, 2026	165.24	162.26	162.26	165.36	158.72	1.07M
August 18, 2026	168.11	165.01	165.01	169.08	164.77	720,238
August 17, 2026	172.76	171.54	171.54	174.6	170.1	1.6M
August 14, 2026	170	173.22	173.22	173.5	169.51	537,221
August 13, 2026	172.46	170.35	170.35	173.7	167.23	674,027
August 12, 2026	173.5	172.56	172.56	174.49	168.37	946,521
August 11, 2026	170.77	169.71	169.71	173.13	168.92	618,316
August 10, 2026	170.96	168.88	168.88	172	168.81	475,754
August 07, 2026	169	169.9	169.9	171.33	164.47	674,192
August 06, 2026	168	166.7	166.7	172.54	166.31	658,210
August 05, 2026	172	168.28	168.28	173.43	168.24	1.02M
August 04, 2026	173.5	172.4	172.4	178.5	170.91	1.75M
August 03, 2026	167.66	173.79	173.79	174.84	166.96	1.14M
July 31, 2026	168.49	168.7	168.7	170.46	164.71	886,550
July 30, 2026	161.37	165.59	165.59	166.42	159.77	925,231
July 29, 2026	168	157.44	157.44	168	157.1	1.32M
July 28, 2026	173.91	169.67	169.67	173.91	165.46	854,103
July 27, 2026	178.5	176.53	176.53	181.54	173.01	748,617
July 23, 2026	174.88	176.67	176.67	180.5	174.65	716,989
July 22, 2026	171.41	175.17	175.17	179.15	171.41	927,394
July 21, 2026	171.78	173.09	173.09	173.99	168.32	975,374
July 20, 2026	173.13	169.56	169.56	174.87	169.44	678,053
July 17, 2026	170	171.18	171.18	174.87	167.67	1.2M
July 16, 2026	174.52	173.74	173.74	175.98	170.16	964,896
July 15, 2026	181.6	176.91	176.91	183.46	174.99	1.09M
July 14, 2026	181.59	179.83	179.83	182.74	178.49	1.25M
July 13, 2026	183.76	177.14	177.14	184.56	176.03	1.19M
July 10, 2026	186.81	186	186	188.67	184.22	642,580
July 09, 2026	187	186.99	186.99	189.24	184.52	526,672
July 08, 2026	183.09	184.11	184.11	186.93	180.5	834,564
July 07, 2026	194.17	186.08	186.08	195.32	184.7	935,707
July 06, 2026	191.58	196.89	196.89	197.99	191.58	494,707
July 02, 2026	193.7	191.06	191.06	197.9	186.86	586,075
July 01, 2026	193.64	191.25	191.25	194.99	191.15	806,272
June 30, 2026	191.14	194.65	194.65	194.94	189.73	790,835
June 29, 2026	197.33	189.25	189.25	199.31	188.25	1.22M
June 26, 2026	200	197.91	197.91	202.11	194.96	3.06M
June 25, 2026	207.49	204.77	204.77	211.02	203.01	662,263
June 24, 2026	209.7	205.65	205.65	211.21	205.4	775,898
June 23, 2026	205.63	209.89	209.89	215.38	204	1.15M
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