5 DAY PERFORMANCE
+48.64%
1 MONTH PERFORMANCE
+27.91%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+2.48%
BWX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $143.69 | $143.62 (-0.05%) | $144.40 | $141.48 | 381.22 K | $13.07 B |
| 10/08/2026 | $140.00 | $142.22 (1.59%) | $146.59 | $140.00 | 1.63 M | $13.04 B |
| 10/07/2026 | $143.10 | $141.54 (-1.09%) | $144.91 | $139.40 | 1.43 M | $12.98 B |
| 10/06/2026 | $139.16 | $145.70 (4.7%) | $147.00 | $138.50 | 1.92 M | $13.36 B |
| 10/05/2026 | $135.83 | $135.35 (-0.35%) | $138.75 | $134.82 | 1.52 M | $12.41 B |
| 10/02/2026 | $138.65 | $134.86 (-2.73%) | $138.81 | $131.86 | 1.65 M | $12.37 B |
| 10/01/2026 | $137.18 | $136.79 (-0.28%) | $137.87 | $134.51 | 1.33 M | $12.55 B |
| 09/30/2026 | $139.55 | $137.00 (-1.83%) | $140.04 | $134.12 | 1.46 M | $12.57 B |
| 09/29/2026 | $137.24 | $138.01 (0.56%) | $143.00 | $133.21 | 1.88 M | $12.66 B |
| 09/28/2026 | $137.00 | $134.35 (-1.93%) | $137.49 | $133.90 | 1.29 M | $12.32 B |
| 09/25/2026 | $139.00 | $138.47 (-0.38%) | $140.65 | $136.50 | 1.02 M | $12.70 B |
| 09/24/2026 | $140.58 | $138.68 (-1.35%) | $142.02 | $138.62 | 939.71 K | $12.72 B |
| 09/23/2026 | $143.94 | $141.81 (-1.48%) | $145.08 | $141.43 | 774.33 K | $13.01 B |
| 09/22/2026 | $147.79 | $144.51 (-2.22%) | $147.84 | $143.53 | 1.22 M | $13.25 B |
| 09/21/2026 | $149.11 | $147.47 (-1.1%) | $150.00 | $146.38 | 1.01 M | $13.53 B |
| 09/18/2026 | $146.47 | $147.52 (0.72%) | $147.94 | $145.20 | 2.80 M | $13.53 B |
| 09/17/2026 | $148.06 | $146.35 (-1.15%) | $149.01 | $145.89 | 841.35 K | $13.42 B |
| 09/16/2026 | $146.57 | $145.66 (-0.62%) | $147.87 | $144.33 | 1.02 M | $13.36 B |
| 09/15/2026 | $150.49 | $146.70 (-2.52%) | $150.51 | $146.00 | 914.09 K | $13.46 B |
| 09/14/2026 | $146.23 | $148.53 (1.57%) | $149.06 | $144.65 | 1.19 M | $13.62 B |
| 09/11/2026 | $154.29 | $150.12 (-2.7%) | $154.29 | $149.42 | 764.77 K | $13.77 B |
| 09/10/2026 | $154.50 | $152.49 (-1.3%) | $158.00 | $152.17 | 874.80 K | $13.99 B |
| 09/09/2026 | $160.28 | $156.71 (-2.23%) | $160.71 | $156.61 | 630.47 K | $14.37 B |
| 09/08/2026 | $158.00 | $160.41 (1.53%) | $162.91 | $157.50 | 980.25 K | $14.71 B |
| 09/04/2026 | $158.39 | $157.59 (-0.51%) | $161.91 | $157.00 | 654.31 K | $14.45 B |
| 09/03/2026 | $158.50 | $160.25 (1.1%) | $161.79 | $157.06 | 1.23 M | $14.70 B |
| 09/02/2026 | $160.99 | $155.67 (-3.3%) | $160.99 | $154.00 | 935.13 K | $14.28 B |
| 09/01/2026 | $151.00 | $161.54 (6.98%) | $161.67 | $151.00 | 1.97 M | $14.82 B |
| 08/31/2026 | $151.88 | $152.29 (0.27%) | $152.64 | $150.77 | 1.01 M | $13.97 B |
| 08/28/2026 | $156.26 | $152.85 (-2.18%) | $156.26 | $152.50 | 870.26 K | $14.02 B |
| 08/27/2026 | $156.50 | $155.85 (-0.42%) | $158.90 | $154.54 | 1.07 M | $14.29 B |
| 08/26/2026 | $150.93 | $153.16 (1.48%) | $156.31 | $150.44 | 1.39 M | $14.05 B |
| 08/25/2026 | $151.80 | $149.73 (-1.36%) | $152.60 | $147.74 | 1.89 M | $13.73 B |
| 08/24/2026 | $155.49 | $149.52 (-3.84%) | $156.75 | $149.17 | 1.71 M | $13.71 B |
| 08/21/2026 | $158.97 | $156.78 (-1.38%) | $159.62 | $156.28 | 900.52 K | $14.38 B |
| 08/20/2026 | $161.30 | $156.44 (-3.01%) | $161.47 | $154.59 | 1.11 M | $14.35 B |
| 08/19/2026 | $165.24 | $162.26 (-1.8%) | $165.36 | $158.72 | 1.07 M | $14.88 B |
| 08/18/2026 | $168.11 | $165.01 (-1.84%) | $169.08 | $164.77 | 723.03 K | $15.13 B |
| 08/17/2026 | $172.76 | $171.54 (-0.71%) | $174.60 | $170.10 | 1.61 M | $15.73 B |
| 08/14/2026 | $170.00 | $173.22 (1.89%) | $173.50 | $169.51 | 537.65 K | $15.89 B |
| 08/13/2026 | $172.46 | $170.35 (-1.22%) | $173.70 | $167.23 | 674.57 K | $15.62 B |
| 08/12/2026 | $173.50 | $172.56 (-0.54%) | $174.49 | $168.37 | 951.11 K | $15.83 B |
| 08/11/2026 | $170.77 | $169.71 (-0.62%) | $173.13 | $168.92 | 619.65 K | $15.57 B |
| 08/10/2026 | $170.96 | $168.88 (-1.22%) | $172.00 | $168.81 | 476.80 K | $15.49 B |
| 08/07/2026 | $169.00 | $169.90 (0.53%) | $171.33 | $164.47 | 674.94 K | $15.58 B |
| 08/06/2026 | $168.00 | $166.70 (-0.77%) | $172.54 | $166.31 | 658.95 K | $15.29 B |
| 08/05/2026 | $172.00 | $168.28 (-2.16%) | $173.43 | $168.24 | 1.02 M | $15.43 B |
| 08/04/2026 | $173.50 | $172.40 (-0.63%) | $178.50 | $170.91 | 1.77 M | $15.81 B |
| 08/03/2026 | $167.66 | $173.79 (3.66%) | $174.84 | $166.96 | 1.16 M | $15.94 B |
| 07/31/2026 | $168.49 | $168.70 (0.12%) | $170.46 | $164.71 | 887.60 K | $15.47 B |
| 07/30/2026 | $161.37 | $165.59 (2.62%) | $166.42 | $159.77 | 927.32 K | $15.19 B |
| 07/29/2026 | $168.00 | $157.44 (-6.29%) | $168.00 | $157.10 | 1.32 M | $14.43 B |
| 07/28/2026 | $173.91 | $169.67 (-2.44%) | $173.91 | $165.46 | 855.83 K | $15.55 B |
| 07/27/2026 | $178.50 | $176.53 (-1.1%) | $181.54 | $173.01 | 748.93 K | $16.18 B |
| 07/24/2026 | $177.06 | $174.52 (-1.43%) | $178.34 | $174.16 | 502.90 K | $16.00 B |
| 07/23/2026 | $174.88 | $176.67 (1.02%) | $180.50 | $174.65 | 717.40 K | $16.19 B |
| 07/22/2026 | $171.41 | $175.17 (2.19%) | $179.15 | $171.41 | 929.20 K | $16.06 B |
| 07/21/2026 | $171.78 | $173.09 (0.76%) | $173.99 | $168.32 | 976.62 K | $15.87 B |
| 07/20/2026 | $173.13 | $169.56 (-2.06%) | $174.87 | $169.44 | 678.60 K | $15.54 B |
| 07/17/2026 | $170.00 | $171.18 (0.69%) | $174.87 | $167.67 | 1.20 M | $15.69 B |
| 07/16/2026 | $174.52 | $173.74 (-0.45%) | $175.98 | $170.16 | 967.02 K | $15.93 B |
| 07/15/2026 | $181.60 | $176.91 (-2.58%) | $183.46 | $174.99 | 1.09 M | $16.22 B |
| 07/14/2026 | $181.59 | $179.83 (-0.97%) | $182.74 | $178.49 | 1.25 M | $16.48 B |
| 07/13/2026 | $183.76 | $177.14 (-3.6%) | $184.56 | $176.03 | 1.19 M | $16.24 B |
| 07/10/2026 | $186.81 | $186.00 (-0.43%) | $188.67 | $184.22 | 643.40 K | $17.05 B |
| 07/09/2026 | $187.00 | $186.99 (-0.01%) | $189.24 | $184.52 | 529.10 K | $17.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
