5 DAY PERFORMANCE
+23.54%
1 MONTH PERFORMANCE
+14.86%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+22.91%
BWX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $183.09 | $184.11 (0.56%) | $186.93 | $180.50 | 835.48 K | $16.88 B |
| 07/07/2026 | $194.17 | $186.08 (-4.17%) | $195.32 | $184.70 | 937.01 K | $17.06 B |
| 07/06/2026 | $191.58 | $196.89 (2.77%) | $197.99 | $191.58 | 495.42 K | $18.05 B |
| 07/02/2026 | $193.70 | $191.06 (-1.36%) | $197.90 | $186.86 | 587.53 K | $17.51 B |
| 07/01/2026 | $193.64 | $191.25 (-1.23%) | $194.99 | $191.15 | 806.94 K | $17.53 B |
| 06/30/2026 | $191.14 | $194.65 (1.84%) | $194.94 | $189.73 | 791.35 K | $17.84 B |
| 06/29/2026 | $197.33 | $189.25 (-4.09%) | $199.31 | $188.25 | 1.22 M | $17.35 B |
| 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 |
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.
