5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
+0.02%
6 MONTH PERFORMANCE
+12.69%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+87.00%
BWX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $206.90 | $206.83 (-0.03%) | $209.66 | $201.15 | 1.04 M | $19.16 B |
| 05/12/2026 | $207.13 | $206.83 (-0.14%) | $207.76 | $201.15 | 1.24 M | $18.96 B |
| 05/11/2026 | $201.65 | $210.80 (4.54%) | $212.10 | $199.23 | 1.03 M | $19.32 B |
| 05/08/2026 | $212.73 | $205.33 (-3.48%) | $213.46 | $203.38 | 1.01 M | $18.82 B |
| 05/07/2026 | $216.01 | $209.89 (-2.83%) | $216.23 | $203.57 | 1.50 M | $19.24 B |
| 05/06/2026 | $208.45 | $215.20 (3.24%) | $215.78 | $205.95 | 1.03 M | $19.73 B |
| 05/05/2026 | $217.77 | $206.13 (-5.35%) | $227.12 | $203.05 | 1.71 M | $18.89 B |
| 05/04/2026 | $217.26 | $216.68 (-0.27%) | $221.02 | $215.72 | 1.06 M | $19.86 B |
| 05/01/2026 | $217.00 | $216.31 (-0.32%) | $218.26 | $213.00 | 610.00 K | $19.83 B |
| 04/30/2026 | $209.80 | $216.39 (3.14%) | $217.11 | $208.50 | 1.24 M | $19.84 B |
| 04/29/2026 | $216.22 | $208.08 (-3.76%) | $216.24 | $205.65 | 948.53 K | $19.05 B |
| 04/28/2026 | $218.37 | $216.18 (-1%) | $221.11 | $212.00 | 795.70 K | $19.79 B |
| 04/27/2026 | $223.03 | $222.07 (-0.43%) | $224.00 | $217.02 | 743.40 K | $20.33 B |
| 04/24/2026 | $226.00 | $223.15 (-1.26%) | $227.77 | $220.44 | 858.20 K | $20.43 B |
| 04/23/2026 | $222.39 | $225.51 (1.4%) | $226.45 | $218.00 | 1.17 M | $20.65 B |
| 04/22/2026 | $220.84 | $219.10 (-0.79%) | $224.85 | $212.86 | 1.22 M | $20.06 B |
| 04/21/2026 | $229.00 | $216.66 (-5.39%) | $229.90 | $216.00 | 1.15 M | $19.84 B |
| 04/20/2026 | $235.00 | $228.24 (-2.88%) | $236.37 | $226.49 | 840.33 K | $20.90 B |
| 04/17/2026 | $233.80 | $235.78 (0.85%) | $238.24 | $232.38 | 1.39 M | $21.59 B |
| 04/16/2026 | $240.00 | $230.80 (-3.83%) | $241.82 | $230.43 | 1.02 M | $21.13 B |
| 04/15/2026 | $238.21 | $238.42 (0.09%) | $240.41 | $235.33 | 782.48 K | $21.83 B |
| 04/14/2026 | $236.32 | $238.27 (0.83%) | $239.64 | $233.52 | 710.71 K | $21.82 B |
| 04/13/2026 | $229.01 | $232.83 (1.67%) | $234.27 | $228.00 | 673.80 K | $21.32 B |
| 04/10/2026 | $230.38 | $229.57 (-0.35%) | $233.68 | $228.47 | 759.79 K | $21.02 B |
| 04/09/2026 | $231.40 | $230.29 (-0.48%) | $237.90 | $230.24 | 1.11 M | $21.09 B |
| 04/08/2026 | $224.09 | $231.78 (3.43%) | $233.17 | $224.00 | 1.58 M | $21.22 B |
| 04/07/2026 | $215.82 | $214.44 (-0.64%) | $218.09 | $211.70 | 829.81 K | $19.64 B |
| 04/06/2026 | $217.12 | $215.98 (-0.53%) | $218.77 | $214.39 | 693.92 K | $19.78 B |
| 04/02/2026 | $207.00 | $214.98 (3.86%) | $218.85 | $205.07 | 679.78 K | $19.68 B |
| 04/01/2026 | $206.59 | $212.81 (3.01%) | $216.07 | $206.59 | 1.13 M | $19.49 B |
| 03/31/2026 | $195.09 | $204.49 (4.82%) | $205.74 | $194.30 | 1.01 M | $18.72 B |
| 03/30/2026 | $204.19 | $191.59 (-6.17%) | $204.37 | $189.00 | 1.04 M | $17.54 B |
| 03/27/2026 | $202.80 | $202.59 (-0.1%) | $207.97 | $202.00 | 923.48 K | $18.55 B |
| 03/26/2026 | $217.72 | $205.09 (-5.8%) | $219.80 | $204.50 | 1.47 M | $18.78 B |
| 03/25/2026 | $211.35 | $222.13 (5.1%) | $222.29 | $209.76 | 1.35 M | $20.34 B |
| 03/24/2026 | $203.00 | $204.76 (0.87%) | $208.31 | $202.25 | 802.64 K | $18.75 B |
| 03/23/2026 | $199.82 | $204.85 (2.52%) | $210.22 | $199.82 | 789.43 K | $18.76 B |
| 03/20/2026 | $209.66 | $199.75 (-4.73%) | $211.51 | $197.22 | 1.63 M | $18.29 B |
| 03/19/2026 | $202.04 | $210.12 (4%) | $212.87 | $200.55 | 1.06 M | $19.24 B |
| 03/18/2026 | $207.48 | $208.98 (0.72%) | $212.52 | $206.49 | 1.14 M | $19.14 B |
| 03/17/2026 | $203.57 | $207.48 (1.92%) | $208.13 | $202.93 | 915.77 K | $19.00 B |
| 03/16/2026 | $197.31 | $204.67 (3.73%) | $205.96 | $197.30 | 1.43 M | $18.74 B |
| 03/13/2026 | $200.00 | $194.13 (-2.94%) | $200.62 | $188.84 | 1.38 M | $17.78 B |
| 03/12/2026 | $196.03 | $197.82 (0.91%) | $199.50 | $191.00 | 1.20 M | $18.11 B |
| 03/11/2026 | $194.90 | $195.98 (0.55%) | $199.14 | $193.25 | 811.95 K | $17.95 B |
| 03/10/2026 | $199.97 | $195.91 (-2.03%) | $202.43 | $195.67 | 816.90 K | $17.94 B |
| 03/09/2026 | $194.00 | $200.39 (3.29%) | $201.51 | $193.23 | 1.03 M | $18.35 B |
| 03/06/2026 | $190.00 | $195.23 (2.75%) | $198.75 | $189.34 | 728.92 K | $17.88 B |
| 03/05/2026 | $202.50 | $195.50 (-3.46%) | $204.21 | $190.03 | 1.27 M | $17.90 B |
| 03/04/2026 | $205.75 | $205.57 (-0.09%) | $208.93 | $201.01 | 678.02 K | $18.82 B |
| 03/03/2026 | $210.94 | $205.83 (-2.42%) | $212.73 | $199.79 | 1.09 M | $18.85 B |
| 03/02/2026 | $204.73 | $216.47 (5.73%) | $218.65 | $204.69 | 1.25 M | $19.82 B |
| 02/27/2026 | $203.63 | $205.98 (1.15%) | $207.58 | $202.61 | 800.67 K | $18.86 B |
| 02/26/2026 | $209.49 | $207.24 (-1.07%) | $210.93 | $201.09 | 1.10 M | $18.98 B |
| 02/25/2026 | $206.88 | $208.27 (0.67%) | $211.03 | $203.99 | 1.10 M | $19.07 B |
| 02/24/2026 | $211.48 | $204.23 (-3.43%) | $215.81 | $200.55 | 1.40 M | $18.70 B |
| 02/23/2026 | $204.00 | $198.38 (-2.75%) | $206.00 | $197.62 | 989.04 K | $18.16 B |
| 02/20/2026 | $207.74 | $206.44 (-0.63%) | $212.70 | $202.80 | 824.04 K | $18.90 B |
| 02/19/2026 | $201.67 | $209.07 (3.67%) | $209.22 | $201.17 | 552.73 K | $19.14 B |
| 02/18/2026 | $203.26 | $202.25 (-0.5%) | $206.00 | $200.00 | 511.10 K | $18.52 B |
| 02/17/2026 | $197.47 | $201.09 (1.83%) | $203.08 | $195.94 | 532.55 K | $18.41 B |
| 02/13/2026 | $198.07 | $200.40 (1.18%) | $202.79 | $193.28 | 833.20 K | $18.35 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.
