Education
About Us
Working with TipRanks
Follow Us
BWX Technologies (BWXT)
NYSE:BWXT
Time Period
1Y
Events
Historical Prices
Rows:
Jun 09, 2025
132.23
133.60
129.36
132.62
132.62
+2.24%
1,438,254
1.36
Jun 06, 2025
129.85
130.00
128.52
129.72
129.72
+0.60%
731,888
0.69
Jun 05, 2025
129.20
129.40
127.51
128.94
128.94
+0.05%
890,196
0.84
Jun 04, 2025
128.60
129.64
127.78
128.87
128.87
+0.41%
832,716
0.79
Jun 03, 2025
127.88
130.44
126.91
128.35
128.35
+1.78%
1,233,086
1.16
Jun 02, 2025
125.57
126.48
124.30
126.10
126.10
+0.40%
801,041
0.75
May 30, 2025
124.50
125.61
123.12
125.60
125.60
+0.28%
1,157,498
1.10
May 29, 2025
126.25
127.46
124.54
125.25
125.25
-1.06%
1,421,276
1.35
May 28, 2025
123.49
127.64
123.06
126.59
126.59
+3.46%
2,185,734
2.09
May 27, 2025
122.06
125.08
120.56
122.36
122.36
+2.40%
2,373,446
2.30
May 23, 2025
113.01
119.94
109.09
119.49
119.49
+11.03%
2,594,266
2.57
May 22, 2025
107.23
108.22
106.22
107.62
107.62
+0.21%
377,785
0.37
May 21, 2025
109.76
110.02
107.16
107.39
107.39
-2.56%
683,912
0.66
May 20, 2025
109.42
111.04
109.42
110.21
110.21
+0.20%
951,889
0.92
May 19, 2025
108.59
110.05
108.53
109.99
109.99
+0.50%
536,001
0.52
May 16, 2025
109.00
110.19
108.00
109.69
109.44
+1.02%
691,857
0.66
May 15, 2025
107.41
109.01
107.06
108.83
108.58
+1.81%
813,427
0.78
May 14, 2025
107.77
108.38
106.78
107.14
106.90
+0.18%
877,532
0.84
May 13, 2025
107.77
109.06
106.83
107.19
106.94
+0.32%
757,722
0.73
May 12, 2025
112.02
112.02
105.07
107.09
106.84
-0.96%
1,373,477
1.33
May 09, 2025
108.41
108.84
106.49
108.37
108.12
+0.62%
899,937
0.88
May 08, 2025
108.63
109.58
106.69
107.95
107.70
+0.41%
1,037,532
1.01
May 07, 2025
108.19
108.63
106.52
107.76
107.51
-0.11%
945,295
0.93
May 06, 2025
107.89
108.64
102.42
108.13
107.88
-3.24%
2,396,474
2.41
May 05, 2025
111.51
113.13
111.21
112.01
111.75
-0.31%
1,133,601
1.15
May 02, 2025
112.52
114.41
111.70
112.61
112.35
+1.57%
753,479
0.76
May 01, 2025
110.05
112.02
109.35
111.12
110.87
+2.07%
772,475
0.78
Apr 30, 2025
107.51
109.38
106.15
109.12
108.87
+0.12%
647,674
0.65
Apr 29, 2025
108.30
109.45
108.01
109.24
108.99
+0.90%
481,425
0.47
Apr 28, 2025
109.34
110.43
107.45
108.51
108.26
-0.19%
568,369
0.54
Apr 25, 2025
108.18
109.33
107.25
108.97
108.72
+1.19%
532,936
0.50
Apr 24, 2025
104.88
108.31
104.10
107.93
107.68
+3.38%
595,238
0.56
Apr 23, 2025
105.81
107.08
104.21
104.64
104.40
+2.51%
737,760
0.69
Apr 22, 2025
101.69
102.42
100.12
102.31
102.08
+2.07%
655,519
0.61
Apr 21, 2025
102.60
102.60
99.63
100.46
100.23
-2.91%
778,387
0.72
Apr 17, 2025
103.49
104.61
102.75
103.71
103.47
+0.08%
813,986
0.75
Apr 16, 2025
102.78
104.50
102.34
103.86
103.62
+0.02%
744,221
0.69
Apr 15, 2025
103.90
105.44
103.64
104.08
103.84
+0.43%
492,393
0.46
Apr 14, 2025
105.00
105.00
102.86
103.87
103.63
+0.83%
615,546
0.57
Apr 11, 2025
100.54
103.83
99.41
103.25
103.01
+2.44%
939,485
0.87
Apr 10, 2025
100.54
102.66
97.95
101.02
100.79
-2.72%
1,169,382
1.09
Apr 09, 2025
92.04
104.48
91.70
104.08
103.84
+11.97%
2,109,836
2.00
Apr 08, 2025
94.87
96.85
91.77
93.17
92.96
+3.74%
2,226,270
2.15
Apr 07, 2025
87.00
93.63
84.21
90.02
89.81
+1.11%
1,504,400
1.47
Apr 04, 2025
93.40
93.70
86.70
89.24
89.04
-6.26%
1,166,507
1.15
Apr 03, 2025
96.95
99.11
94.33
95.42
95.20
-6.14%
2,002,560
2.03
Apr 02, 2025
98.68
102.29
98.46
101.90
101.67
+1.64%
559,993
0.57
Apr 01, 2025
98.76
100.84
97.52
100.49
100.26
+2.10%
618,073
0.63
Mar 31, 2025
97.96
99.20
96.11
98.65
98.42
-0.34%
889,473
0.91
Mar 28, 2025
100.73
101.28
98.65
99.21
98.98
-1.97%
749,313
0.77
Rows: