BWX Technologies Inc. (BWXT)
NYSE: BWXT
· Real-Time Price · USD
174.60
-2.16 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
175.50
0.52%
Pre-market: Aug 15, 2025, 06:32 AM EDT
BWXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 177.48 | 178.22 | 173.14 | 174.70 | 174.70 | -1.17% | 829,553 |
| Aug 13, 2025 | 184.69 | 184.99 | 174.28 | 176.76 | 176.76 | -1.53% | 1,451,610 |
| Aug 12, 2025 | 177.89 | 179.77 | 175.51 | 179.51 | 179.51 | 0.91% | 1,113,874 |
| Aug 11, 2025 | 178.03 | 180.76 | 176.50 | 177.89 | 177.89 | -0.73% | 806,246 |
| Aug 8, 2025 | 180.56 | 181.24 | 177.59 | 179.19 | 179.19 | -0.19% | 1,044,300 |
| Aug 7, 2025 | 179.86 | 181.16 | 177.00 | 179.53 | 179.53 | -0.12% | 1,000,434 |
| Aug 6, 2025 | 180.44 | 181.27 | 177.19 | 179.74 | 179.74 | -1.24% | 1,829,736 |
| Aug 5, 2025 | 176.05 | 189.25 | 173.50 | 182.00 | 182.00 | 17.79% | 4,758,221 |
| Aug 4, 2025 | 151.27 | 154.78 | 149.57 | 154.51 | 154.51 | 3.35% | 1,642,119 |
| Aug 1, 2025 | 145.55 | 150.57 | 143.07 | 149.50 | 149.50 | -1.60% | 1,375,885 |
| Jul 31, 2025 | 152.38 | 153.53 | 150.53 | 151.93 | 151.93 | -0.30% | 902,800 |
| Jul 30, 2025 | 150.82 | 152.78 | 149.00 | 152.38 | 152.38 | 1.40% | 1,206,219 |
| Jul 29, 2025 | 150.61 | 151.41 | 149.36 | 150.28 | 150.28 | 0.30% | 1,016,600 |
| Jul 28, 2025 | 149.50 | 149.95 | 147.21 | 149.83 | 149.83 | 1.26% | 1,077,200 |
| Jul 25, 2025 | 145.00 | 148.75 | 143.45 | 147.96 | 147.96 | 2.86% | 1,026,390 |
| Jul 24, 2025 | 143.86 | 144.65 | 142.72 | 143.84 | 143.84 | 0.33% | 659,400 |
| Jul 23, 2025 | 140.98 | 144.81 | 140.98 | 143.37 | 143.37 | 2.38% | 1,389,145 |
| Jul 22, 2025 | 139.24 | 140.79 | 136.18 | 140.04 | 140.04 | -0.23% | 844,300 |
| Jul 21, 2025 | 143.70 | 144.48 | 140.02 | 140.36 | 140.36 | -1.81% | 784,500 |
| Jul 18, 2025 | 143.10 | 144.11 | 141.47 | 142.95 | 142.95 | 0.43% | 862,532 |