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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	207.01	209.01	209.01	214.72	205	2.11M
October 15, 2025	213.4	203.82	203.82	214	201.17	2.54M
October 14, 2025	195.04	202.46	202.46	204.96	193.25	1.51M
October 13, 2025	194.19	197.37	197.37	199.78	193.05	903,000
October 10, 2025	195.6	190.08	190.08	198.24	189.89	1.06M
October 09, 2025	197.57	195.6	195.6	199.72	194.17	1M
October 08, 2025	193	197.01	197.01	197.52	191.99	817,900
October 07, 2025	192.03	191.39	191.39	195.6	189.57	1.36M
October 06, 2025	188.37	191.38	191.38	193.25	188	1.3M
October 03, 2025	186.43	186.64	186.64	188.81	183.71	1.13M
October 02, 2025	188.24	185.7	185.7	190.01	183.22	985,400
October 01, 2025	184	187.18	187.18	188.4	182.1	1.31M
September 30, 2025	182	184.37	184.37	185.39	181.78	948,702
September 29, 2025	183.45	181.96	181.96	184.99	181.04	1.08M
September 26, 2025	177.66	180.62	180.62	180.98	177.5	879,820
September 25, 2025	172.23	176.21	176.21	177.65	170.88	854,046
September 24, 2025	178.65	175.02	175.02	179.76	174.92	612,900
September 23, 2025	177.51	178.02	178.02	182	177.04	1.09M
September 22, 2025	174.51	178.19	178.19	178.73	172.25	1.05M
September 19, 2025	174.14	174.5	174.5	176.06	172.07	2.48M
September 18, 2025	169	174.03	174.03	174.66	168	1.18M
September 17, 2025	176	168.38	168.38	177.24	167.91	1.8M
September 16, 2025	175	176.65	176.65	179.07	172.71	1.87M
September 15, 2025	170.03	174.3	174.3	174.94	168.56	1.18M
September 12, 2025	170	168.33	168.33	171.5	168.32	688,916
September 11, 2025	166.88	170.1	170.1	171.85	166.25	1.1M
September 10, 2025	164.75	166.13	166.13	166.22	163.79	784,431

BWX Technologies, Inc. (BWXT) NYSE