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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	143.86	143.84	143.84	144.65	142.72	659,400
July 23, 2025	140.98	143.37	143.37	144.81	140.98	1.39M
July 22, 2025	139.24	140.04	140.04	140.79	136.18	844,300
July 21, 2025	143.7	140.36	140.36	144.48	140.02	784,500
July 18, 2025	143.1	142.95	142.95	144.11	141.47	862,532
July 17, 2025	140.21	142.34	142.34	143.47	139.95	1.27M
July 16, 2025	137.19	139.85	139.85	139.96	136.29	931,097
July 15, 2025	139.94	137.45	137.45	139.94	137.32	821,383
July 14, 2025	136.93	138.65	138.65	139.95	136.79	1.04M
July 11, 2025	136.17	137.06	137.06	137.52	135.72	614,382
July 10, 2025	137.25	136.45	136.45	137.54	133.84	877,143
July 09, 2025	138.37	137.56	137.56	138.7	136.65	792,354
July 08, 2025	143	137.37	137.37	143.61	136.86	1.95M
July 07, 2025	143.03	143.79	143.79	144.58	141.8	823,613
July 03, 2025	141.05	142.91	142.91	143.53	141.05	718,248
July 02, 2025	139.89	140.77	140.77	141.77	139	1.2M
July 01, 2025	143.27	140.37	140.37	144.49	137.94	2.22M
June 30, 2025	144.75	144.06	144.06	144.75	142.36	1.03M
June 27, 2025	142.58	143.19	143.19	144.53	141.94	1.33M
June 26, 2025	141.81	141.87	141.87	142.95	140.6	1.24M
June 25, 2025	142.93	140.86	140.86	144.19	140.68	1.47M
June 24, 2025	142.34	142.31	142.31	143.03	140.09	1.13M
June 23, 2025	140.9	142.06	142.06	143.34	138.62	1.83M
June 20, 2025	140.93	142.32	142.32	143.34	137.7	3.52M
June 18, 2025	141.9	140.53	140.53	143.88	139.95	1.37M
June 17, 2025	140.49	141.12	141.12	142.13	138.13	1.63M
June 16, 2025	140.33	139.67	139.67	145.33	138.86	2.41M
June 13, 2025	137.39	138.07	138.07	139.54	137.07	1.15M
June 12, 2025	134	137.78	137.78	138.51	134	1.71M
June 11, 2025	131.83	135.8	135.8	136.11	128.96	1.44M

BWX Technologies, Inc. (BWXT) NYSE