BWX Technologies (BWXT)
NYSE:BWXT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
224.09
233.17
224.00
231.78
231.78
+8.09%
1,573,954
1.59
Apr 07, 2026
215.82
218.09
211.70
214.44
214.44
-0.71%
829,809
0.83
Apr 06, 2026
217.12
218.77
214.39
215.98
215.98
+0.47%
693,919
0.69
Apr 03, 2026
207.00
218.85
205.07
214.98
214.98
0.00%
0
0.00
Apr 02, 2026
207.00
218.85
205.07
214.98
214.98
+1.02%
679,784
0.66
Apr 01, 2026
206.59
216.07
206.59
212.81
212.81
+4.07%
1,125,113
1.10
Mar 31, 2026
195.09
205.74
194.30
204.49
204.49
+6.73%
1,011,175
1.00
Mar 30, 2026
204.19
204.37
189.00
191.59
191.59
-5.43%
1,038,499
1.04
Mar 27, 2026
202.80
207.97
202.00
202.59
202.59
-1.22%
923,166
0.93
Mar 26, 2026
217.72
219.80
204.50
205.09
205.09
-7.67%
1,470,415
1.50
Mar 25, 2026
211.35
222.29
209.76
222.13
222.13
+8.48%
1,345,994
1.39
Mar 24, 2026
203.00
208.31
202.25
204.76
204.76
-0.04%
800,773
0.84
Mar 23, 2026
199.82
210.22
199.82
204.85
204.85
+2.55%
788,786
0.83
Mar 20, 2026
209.66
211.51
197.22
199.75
199.75
-4.94%
1,628,135
1.75
Mar 19, 2026
202.04
212.87
200.55
210.12
210.12
+0.55%
1,054,701
1.14
Mar 18, 2026
207.48
212.52
206.49
208.98
208.98
+0.72%
1,141,947
1.22
Mar 17, 2026
203.57
208.13
202.93
207.48
207.48
+1.37%
899,903
0.96
Mar 16, 2026
197.31
205.96
197.30
204.67
204.67
+5.43%
1,429,200
1.54
Mar 13, 2026
200.00
200.62
188.84
194.13
194.13
-1.87%
1,375,317
1.50
Mar 12, 2026
196.03
199.50
191.00
197.82
197.82
+0.94%
1,198,390
1.31
Mar 11, 2026
194.90
199.14
193.25
195.98
195.98
+0.17%
811,951
0.87
Mar 10, 2026
199.97
202.43
195.67
195.91
195.64
-2.24%
816,897
0.86
Mar 09, 2026
194.00
201.51
193.23
200.39
200.11
+2.64%
1,027,859
1.07
Mar 06, 2026
190.00
198.75
189.34
195.23
194.96
-0.14%
728,922
0.76
Mar 05, 2026
202.50
204.21
190.03
195.50
195.23
-4.90%
1,274,309
1.34
Mar 04, 2026
205.75
208.93
201.01
205.57
205.29
-0.13%
678,021
0.71
Mar 03, 2026
210.94
212.73
199.79
205.83
205.55
-4.92%
1,093,968
1.14
Mar 02, 2026
204.73
218.65
204.69
216.47
216.17
+5.09%
1,253,052
1.32
Feb 27, 2026
203.63
207.58
202.61
205.98
205.70
-0.61%
800,666
0.84
Feb 26, 2026
209.49
210.93
201.09
207.24
206.95
-0.49%
1,098,042
1.16
Feb 25, 2026
206.88
211.03
203.99
208.27
207.98
+1.98%
1,101,340
1.18
Feb 24, 2026
211.48
215.81
200.55
204.23
203.95
+2.95%
1,404,631
1.55
Feb 23, 2026
204.00
206.00
197.62
198.38
198.11
-3.90%
989,039
1.10
Feb 20, 2026
207.74
212.70
202.80
206.44
206.16
-1.26%
824,042
0.91
Feb 19, 2026
201.67
209.22
201.17
209.07
208.78
+3.37%
552,726
0.61
Feb 18, 2026
203.26
206.00
200.00
202.25
201.97
+0.58%
511,090
0.55
Feb 17, 2026
197.47
203.08
195.94
201.09
200.81
+0.34%
532,547
0.57
Feb 16, 2026
198.07
202.79
193.28
200.40
200.12
0.00%
0
0.00
Feb 13, 2026
198.07
202.79
193.28
200.40
200.12
+1.78%
833,201
0.87
Feb 12, 2026
203.01
205.91
196.60
196.90
196.63
-0.81%
656,603
0.67
Feb 11, 2026
203.00
204.62
194.13
198.50
198.23
-0.67%
599,133
0.60
Feb 10, 2026
203.50
203.50
198.22
199.83
199.55
-1.56%
846,104
0.83
Feb 09, 2026
197.58
206.46
196.52
203.00
202.72
+2.95%
961,109
0.94
Feb 06, 2026
193.49
198.79
192.00
197.19
196.92
+5.21%
1,267,630
1.25
Feb 05, 2026
186.11
192.28
184.25
187.42
187.16
-1.41%
1,111,503
1.10
Feb 04, 2026
211.00
211.00
183.51
190.10
189.84
-9.85%
1,923,580
1.91
Feb 03, 2026
210.00
212.99
204.49
210.88
210.59
+2.35%
841,317
0.81
Feb 02, 2026
202.92
206.75
201.10
206.04
205.76
+0.30%
735,655
0.69
Jan 30, 2026
206.50
212.00
202.57
205.43
205.15
-2.26%
766,971
0.70
Jan 29, 2026
217.39
219.85
205.13
210.18
209.89
-2.83%
1,134,196
1.03
Rows: