BWX Technologies, Inc. Common Stock (BWXT)

152.29
-0.56 (-0.37%)
NYSE· Last Trade: Sep 1st, 2:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BWX Technologies, Inc. Common Stock (BWXT)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026151.88152.64150.77152.291,008,372152.29
8/28/2026156.26156.26152.50152.85870,264152.85
8/27/2026156.50158.90154.53155.851,064,901155.85
8/26/2026150.93156.31150.44153.161,395,595153.16
8/25/2026151.80152.60147.74149.731,886,240149.73
8/24/2026155.49156.75149.16149.521,712,663149.52
8/21/2026158.97159.62156.28156.78900,523156.78
8/20/2026161.30161.47154.59156.441,108,595156.44
8/19/2026165.24165.36158.72162.261,070,371162.26
8/18/2026168.11169.07164.77165.01722,942165.01
8/17/2026172.76174.60170.10171.541,605,458171.27
8/14/2026170.00173.50169.50173.22537,655172.95
8/13/2026172.46173.70167.23170.35674,487170.08
8/12/2026173.50174.49168.37172.56950,234172.29
8/11/2026170.77173.13168.92169.71619,487169.44
8/10/2026170.96172.00168.81168.88476,682168.61
8/07/2026169.00171.32164.47169.90674,936169.63
8/06/2026168.00172.54166.31166.70659,139166.44
8/05/2026172.00173.43168.24168.281,021,777168.01
8/04/2026173.50178.50170.91172.401,766,543172.13
8/03/2026167.66174.84166.96173.791,160,393173.52
7/31/2026168.49170.46164.71168.70887,551168.43
7/30/2026161.37166.42159.77165.59927,127165.33
7/29/2026168.00168.00157.10157.441,318,137157.19
7/28/2026173.91173.91165.46169.67854,616169.40
7/27/2026178.50181.54173.01176.53748,903176.25
7/24/2026177.06178.34174.16174.52502,895174.25
7/23/2026174.88180.50174.65176.67717,618176.39
7/22/2026171.41179.15171.41175.17929,072174.89
7/21/2026171.78173.99168.32173.09976,327172.82
7/20/2026173.13174.87169.44169.56678,575169.29
7/17/2026170.00174.87167.67171.181,204,630170.91
7/16/2026174.52175.98170.16173.74965,966173.47
7/15/2026181.60183.46174.99176.911,085,329176.63
7/14/2026181.59182.74178.49179.831,252,483179.55
7/13/2026183.76184.56176.03177.141,188,463176.86
7/10/2026186.81188.66184.22186.00643,373185.71
7/09/2026187.00189.24184.52186.99528,641186.70
7/08/2026183.09186.94180.50184.11835,293183.82
7/07/2026194.17195.31184.70186.08936,839185.79
7/06/2026191.58197.99191.58196.89495,267196.58
7/02/2026193.70197.90186.86191.06587,531190.76
7/01/2026193.64194.99191.15191.25806,869190.95
6/30/2026191.14194.94189.73194.65791,041194.34
6/29/2026197.33199.31188.25189.251,223,270188.95
6/26/2026200.00202.10194.96197.913,059,668197.60
6/25/2026207.49211.01203.01204.77664,877204.45
6/24/2026209.70211.21205.40205.65777,449205.33
6/23/2026205.63215.38204.00209.891,146,364209.56
6/22/2026208.25214.51207.55210.001,105,501209.67
6/18/2026207.28210.93202.78205.402,279,885205.08
6/17/2026197.00205.44196.25203.071,068,700202.75
6/16/2026194.99200.01194.74196.93846,716196.62
6/15/2026198.50199.05193.56193.94724,921193.63
6/12/2026196.50198.61192.92193.45618,976193.15
6/11/2026183.40194.92182.85194.68794,685194.37
6/10/2026187.50189.79181.28183.00895,210182.71
6/09/2026188.89193.49179.46188.961,020,708188.66
6/08/2026189.31189.31185.69187.46873,709187.16
6/05/2026188.76190.22184.07185.95682,505185.66
6/04/2026183.76190.76183.02190.76854,000190.46
6/03/2026185.96187.47182.50184.721,271,907184.43
6/02/2026187.42188.43183.29187.261,562,584186.97
6/01/2026189.99191.54184.57188.391,425,472188.09