5 DAY PERFORMANCE
+15.29%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
+16.58%
YEAR-TO-DATE PERFORMANCE
+3.04%
1 YEAR PERFORMANCE
+13.32%
BWX Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.10 | $98.07 (-1.04%) | $99.28 | $96.71 | 961,478 | $8.93 B |
| 03/11/2025 | $96.09 | $96.90 (0.84%) | $98.54 | $95.56 | 789,500 | $8.88 B |
| 03/10/2025 | $97.04 | $96.59 (-0.46%) | $99.01 | $95.55 | 982,548 | $8.85 B |
| 03/07/2025 | $99.52 | $99.56 (0.04%) | $100.39 | $96.12 | 1.03 M | $9.12 B |
| 03/06/2025 | $101.48 | $100.24 (-1.22%) | $102.26 | $99.67 | 797,752 | $9.18 B |
| 03/05/2025 | $101.99 | $103.94 (1.91%) | $104.18 | $101.70 | 865,288 | $9.52 B |
| 03/04/2025 | $99.75 | $101.25 (1.5%) | $103.46 | $98.89 | 1.34 M | $9.27 B |
| 03/03/2025 | $104.08 | $101.50 (-2.48%) | $104.88 | $101.03 | 894,550 | $9.30 B |
| 02/28/2025 | $101.48 | $103.97 (2.45%) | $103.98 | $101.21 | 808,466 | $9.52 B |
| 02/27/2025 | $106.97 | $102.13 (-4.52%) | $107.50 | $101.89 | 1.27 M | $9.35 B |
| 02/26/2025 | $105.07 | $106.64 (1.49%) | $108.45 | $105.02 | 1.62 M | $9.77 B |
| 02/25/2025 | $102.75 | $104.07 (1.28%) | $106.89 | $102.66 | 1.55 M | $9.53 B |
| 02/24/2025 | $102.15 | $99.90 (-2.2%) | $102.85 | $99.76 | 1.17 M | $9.15 B |
| 02/21/2025 | $104.94 | $101.38 (-3.39%) | $105.55 | $100.69 | 912,130 | $9.29 B |
| 02/20/2025 | $107.27 | $104.82 (-2.28%) | $107.67 | $103.50 | 1.41 M | $9.60 B |
| 02/19/2025 | $108.00 | $107.69 (-0.29%) | $109.79 | $107.41 | 1.05 M | $9.86 B |
| 02/18/2025 | $107.00 | $106.74 (-0.24%) | $107.29 | $105.65 | 1.10 M | $9.77 B |
| 02/14/2025 | $109.26 | $106.83 (-2.22%) | $109.26 | $105.10 | 986,683 | $9.78 B |
| 02/13/2025 | $110.39 | $109.12 (-1.15%) | $110.74 | $107.15 | 808,223 | $9.99 B |
| 02/12/2025 | $110.00 | $109.39 (-0.55%) | $111.67 | $108.01 | 801,532 | $10.02 B |
| 02/11/2025 | $113.50 | $111.89 (-1.42%) | $113.62 | $110.72 | 592,081 | $10.25 B |
| 02/10/2025 | $115.00 | $114.07 (-0.81%) | $115.65 | $113.43 | 636,268 | $10.45 B |
| 02/07/2025 | $113.40 | $114.43 (0.91%) | $114.81 | $112.82 | 781,864 | $10.48 B |
| 02/06/2025 | $113.15 | $112.80 (-0.31%) | $113.59 | $111.14 | 752,808 | $10.33 B |
| 02/05/2025 | $112.50 | $113.21 (0.63%) | $114.17 | $111.62 | 885,155 | $10.37 B |
| 02/04/2025 | $112.67 | $111.35 (-1.17%) | $113.48 | $110.86 | 637,614 | $10.20 B |
| 02/03/2025 | $110.32 | $112.31 (1.8%) | $113.43 | $109.51 | 890,387 | $10.28 B |
| 01/31/2025 | $115.24 | $112.93 (-2%) | $115.61 | $112.86 | 948,900 | $10.34 B |
| 01/30/2025 | $113.00 | $115.24 (1.98%) | $115.39 | $112.44 | 717,335 | $10.55 B |
| 01/29/2025 | $112.71 | $112.14 (-0.51%) | $114.65 | $111.19 | 942,025 | $10.27 B |
| 01/28/2025 | $115.26 | $112.06 (-2.78%) | $115.56 | $110.65 | 2.36 M | $10.26 B |
| 01/27/2025 | $123.60 | $111.46 (-9.82%) | $123.80 | $111.01 | 2.60 M | $10.21 B |
| 01/24/2025 | $128.42 | $127.65 (-0.6%) | $128.72 | $125.86 | 714,700 | $11.69 B |
| 01/23/2025 | $128.00 | $128.46 (0.36%) | $129.51 | $125.18 | 976,498 | $11.76 B |
| 01/22/2025 | $127.48 | $128.33 (0.67%) | $128.99 | $126.37 | 1.27 M | $11.75 B |
| 01/21/2025 | $124.40 | $126.68 (1.83%) | $126.75 | $122.80 | 899,788 | $11.60 B |
| 01/17/2025 | $121.26 | $122.43 (0.96%) | $123.85 | $120.12 | 898,048 | $11.21 B |
| 01/16/2025 | $119.76 | $121.13 (1.14%) | $121.47 | $117.96 | 723,759 | $11.09 B |
| 01/15/2025 | $119.00 | $118.51 (-0.41%) | $119.71 | $117.67 | 698,438 | $10.85 B |
| 01/14/2025 | $115.66 | $117.11 (1.25%) | $117.24 | $114.76 | 574,500 | $10.72 B |
| 01/13/2025 | $113.06 | $114.54 (1.31%) | $114.60 | $111.16 | 974,724 | $10.49 B |
| 01/10/2025 | $114.00 | $114.69 (0.61%) | $115.45 | $113.06 | 544,157 | $10.50 B |
| 01/08/2025 | $114.56 | $114.53 (-0.03%) | $115.28 | $111.80 | 720,758 | $10.49 B |
| 01/07/2025 | $117.43 | $115.13 (-1.96%) | $120.04 | $114.52 | 1.01 M | $10.54 B |
| 01/06/2025 | $114.00 | $114.78 (0.68%) | $115.69 | $113.00 | 793,586 | $10.51 B |
| 01/03/2025 | $111.60 | $113.50 (1.7%) | $113.94 | $111.51 | 771,765 | $10.39 B |
| 01/02/2025 | $112.02 | $111.48 (-0.48%) | $113.04 | $110.81 | 449,300 | $10.21 B |
| 12/31/2024 | $112.62 | $111.39 (-1.09%) | $112.78 | $110.69 | 454,859 | $10.20 B |
| 12/30/2024 | $111.24 | $112.16 (0.83%) | $113.82 | $110.59 | 815,548 | $10.27 B |
| 12/27/2024 | $111.83 | $112.52 (0.62%) | $113.77 | $111.75 | 438,500 | $10.30 B |
| 12/26/2024 | $111.74 | $113.00 (1.13%) | $113.68 | $111.59 | 465,435 | $10.35 B |
| 12/24/2024 | $111.56 | $112.87 (1.17%) | $113.06 | $110.67 | 330,630 | $10.34 B |
| 12/23/2024 | $113.04 | $111.88 (-1.03%) | $113.60 | $110.67 | 1.40 M | $10.25 B |
| 12/20/2024 | $112.00 | $113.28 (1.14%) | $114.19 | $111.22 | 1.79 M | $10.37 B |
| 12/19/2024 | $114.95 | $112.96 (-1.73%) | $115.23 | $112.63 | 1.19 M | $10.34 B |
| 12/18/2024 | $118.30 | $113.72 (-3.87%) | $119.11 | $113.43 | 1.09 M | $10.41 B |
| 12/17/2024 | $120.62 | $118.07 (-2.11%) | $120.94 | $117.15 | 910,992 | $10.81 B |
| 12/16/2024 | $120.75 | $121.86 (0.92%) | $122.89 | $119.31 | 689,595 | $11.16 B |
| 12/13/2024 | $122.34 | $120.91 (-1.17%) | $123.80 | $120.39 | 734,948 | $11.07 B |
| 12/12/2024 | $124.30 | $122.65 (-1.33%) | $124.54 | $122.55 | 624,900 | $11.23 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.
