5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
+13.97%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+39.99%
BWX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $200.00 | $197.91 (-1.05%) | $202.11 | $194.96 | 3.06 M | $18.14 B |
| 06/25/2026 | $207.49 | $204.77 (-1.31%) | $211.02 | $203.01 | 664.91 K | $18.77 B |
| 06/24/2026 | $209.70 | $205.65 (-1.93%) | $211.21 | $205.40 | 778.03 K | $18.85 B |
| 06/23/2026 | $205.63 | $209.89 (2.07%) | $215.38 | $204.00 | 1.15 M | $19.24 B |
| 06/22/2026 | $208.25 | $210.00 (0.84%) | $214.51 | $207.55 | 1.11 M | $19.25 B |
| 06/18/2026 | $207.28 | $205.40 (-0.91%) | $210.93 | $202.78 | 2.28 M | $18.83 B |
| 06/17/2026 | $197.00 | $203.07 (3.08%) | $205.44 | $196.25 | 1.06 M | $18.61 B |
| 06/16/2026 | $194.99 | $196.93 (0.99%) | $200.01 | $194.74 | 847.14 K | $18.05 B |
| 06/15/2026 | $198.50 | $193.94 (-2.3%) | $199.05 | $193.56 | 725.26 K | $17.78 B |
| 06/12/2026 | $196.50 | $193.45 (-1.55%) | $198.61 | $192.92 | 619.00 K | $17.73 B |
| 06/11/2026 | $183.40 | $194.68 (6.15%) | $194.92 | $182.85 | 795.15 K | $17.85 B |
| 06/10/2026 | $187.50 | $183.00 (-2.4%) | $189.79 | $181.28 | 895.40 K | $16.77 B |
| 06/09/2026 | $188.89 | $188.96 (0.04%) | $193.49 | $179.46 | 1.02 M | $17.32 B |
| 06/08/2026 | $189.31 | $187.46 (-0.98%) | $189.31 | $185.69 | 874.20 K | $17.18 B |
| 06/05/2026 | $188.76 | $185.95 (-1.49%) | $190.22 | $184.07 | 682.50 K | $17.04 B |
| 06/04/2026 | $183.76 | $190.76 (3.81%) | $190.76 | $183.02 | 854.93 K | $17.49 B |
| 06/03/2026 | $185.96 | $184.72 (-0.67%) | $187.47 | $182.50 | 1.27 M | $16.93 B |
| 06/02/2026 | $187.42 | $187.26 (-0.09%) | $188.43 | $183.29 | 1.56 M | $17.16 B |
| 06/01/2026 | $189.99 | $188.39 (-0.84%) | $191.54 | $184.57 | 1.42 M | $17.27 B |
| 05/29/2026 | $199.73 | $195.88 (-1.93%) | $199.94 | $193.69 | 1.28 M | $17.96 B |
| 05/28/2026 | $198.84 | $199.27 (0.22%) | $200.41 | $196.00 | 921.09 K | $18.27 B |
| 05/27/2026 | $204.28 | $198.95 (-2.61%) | $204.50 | $198.00 | 664.68 K | $18.24 B |
| 05/26/2026 | $208.23 | $204.38 (-1.85%) | $208.83 | $202.25 | 1.12 M | $18.73 B |
| 05/22/2026 | $204.55 | $202.91 (-0.8%) | $206.22 | $201.75 | 457.32 K | $18.60 B |
| 05/21/2026 | $201.16 | $202.52 (0.68%) | $203.87 | $198.00 | 396.70 K | $18.56 B |
| 05/20/2026 | $200.00 | $202.66 (1.33%) | $204.20 | $198.50 | 731.53 K | $18.58 B |
| 05/19/2026 | $198.94 | $197.33 (-0.81%) | $201.26 | $193.00 | 1.07 M | $18.09 B |
| 05/18/2026 | $206.15 | $201.94 (-2.04%) | $206.16 | $199.51 | 1.01 M | $18.51 B |
| 05/15/2026 | $208.22 | $204.72 (-1.68%) | $209.00 | $202.25 | 848.84 K | $18.77 B |
| 05/14/2026 | $207.16 | $210.94 (1.82%) | $211.58 | $205.04 | 1.07 M | $19.34 B |
| 05/13/2026 | $206.90 | $206.83 (-0.03%) | $209.66 | $201.15 | 1.04 M | $18.96 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 | $19.07 B |
| 04/28/2026 | $218.37 | $216.18 (-1%) | $221.11 | $212.00 | 795.70 K | $19.82 B |
| 04/27/2026 | $223.03 | $222.07 (-0.43%) | $224.00 | $217.02 | 743.40 K | $20.36 B |
| 04/24/2026 | $226.00 | $223.15 (-1.26%) | $227.77 | $220.44 | 858.20 K | $20.45 B |
| 04/23/2026 | $222.39 | $225.51 (1.4%) | $226.45 | $218.00 | 1.17 M | $20.67 B |
| 04/22/2026 | $220.84 | $219.10 (-0.79%) | $224.85 | $212.86 | 1.22 M | $20.08 B |
| 04/21/2026 | $229.00 | $216.66 (-5.39%) | $229.90 | $216.00 | 1.15 M | $19.86 B |
| 04/20/2026 | $235.00 | $228.24 (-2.88%) | $236.37 | $226.49 | 840.33 K | $20.92 B |
| 04/17/2026 | $233.80 | $235.78 (0.85%) | $238.24 | $232.38 | 1.39 M | $21.61 B |
| 04/16/2026 | $240.00 | $230.80 (-3.83%) | $241.82 | $230.43 | 1.02 M | $21.16 B |
| 04/15/2026 | $238.21 | $238.42 (0.09%) | $240.41 | $235.33 | 782.48 K | $21.85 B |
| 04/14/2026 | $236.32 | $238.27 (0.83%) | $239.64 | $233.52 | 710.71 K | $21.84 B |
| 04/13/2026 | $229.01 | $232.83 (1.67%) | $234.27 | $228.00 | 673.80 K | $21.34 B |
| 04/10/2026 | $230.38 | $229.57 (-0.35%) | $233.68 | $228.47 | 759.79 K | $21.04 B |
| 04/09/2026 | $231.40 | $230.29 (-0.48%) | $237.90 | $230.24 | 1.11 M | $21.11 B |
| 04/08/2026 | $224.09 | $231.78 (3.43%) | $233.17 | $224.00 | 1.58 M | $21.25 B |
| 04/07/2026 | $215.82 | $214.44 (-0.64%) | $218.09 | $211.70 | 829.81 K | $19.66 B |
| 04/06/2026 | $217.12 | $215.98 (-0.53%) | $218.77 | $214.39 | 693.92 K | $19.80 B |
| 04/02/2026 | $207.00 | $214.98 (3.86%) | $218.85 | $205.07 | 679.78 K | $19.71 B |
| 04/01/2026 | $206.59 | $212.81 (3.01%) | $216.07 | $206.59 | 1.13 M | $19.51 B |
| 03/31/2026 | $195.09 | $204.49 (4.82%) | $205.74 | $194.30 | 1.01 M | $18.74 B |
| 03/30/2026 | $204.19 | $191.59 (-6.17%) | $204.37 | $189.00 | 1.04 M | $17.56 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.
