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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207.74	206.44	206.44	212.7	202.8	824,042
February 19, 2026	201.67	209.07	209.07	209.22	201.17	552,726
February 18, 2026	203.26	202.25	202.25	206	200	511,100
February 17, 2026	197.47	201.09	201.09	203.08	195.94	532,547
February 13, 2026	198.07	200.4	200.4	202.79	193.28	833,201
February 12, 2026	203.01	196.9	196.9	205.91	196.6	656,603
February 11, 2026	203	198.5	198.5	204.62	194.13	599,133
February 10, 2026	203.5	199.83	199.83	203.5	198.22	846,104
February 09, 2026	197.58	203	203	206.46	196.52	961,109
February 06, 2026	193.49	197.19	197.19	198.79	192	1.27M
February 05, 2026	186.11	187.42	187.42	192.28	184.25	1.11M
February 04, 2026	211	190.1	190.1	211	183.51	1.92M
February 03, 2026	210	210.88	210.88	212.99	204.49	841,317
February 02, 2026	202.92	206.04	206.04	206.75	201.1	735,700
January 30, 2026	206.5	205.43	205.43	212	202.57	767,000
January 29, 2026	217.39	210.18	210.18	219.85	205.13	1.13M
January 28, 2026	213.06	216.3	216.3	216.53	206.81	1.32M
January 27, 2026	205.95	212.4	212.4	214.13	204	940,270
January 26, 2026	206.72	206.04	206.04	211.27	204.5	982,390
January 23, 2026	206.96	207.75	207.75	207.96	202.5	603,100
January 22, 2026	211.27	206.33	206.33	211.78	204.85	1.15M
January 21, 2026	208.4	209.52	209.52	210.26	202.94	1.14M
January 20, 2026	212.1	206.07	206.07	216	204.31	1.5M
January 16, 2026	214.68	217.89	217.89	220.57	213.3	1.83M
January 15, 2026	208	213.25	213.25	218.89	207.5	1.84M
January 14, 2026	208.58	204.08	204.08	209	200.33	1.28M
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

BWX Technologies, Inc. (BWXT) NYSE