BWX Technologies Inc. (BWXT)
NYSE: BWXT
· Real-Time Price · USD
163.66
-0.13 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
165.00
0.82%
After-hours: Sep 05, 2025, 07:43 PM EDT
BWXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 165.50 | 166.75 | 158.56 | 163.64 | 163.64 | -0.09% | 1,440,941 |
| Sep 4, 2025 | 161.40 | 164.17 | 161.02 | 163.79 | 163.79 | 1.76% | 1,112,400 |
| Sep 3, 2025 | 161.74 | 161.90 | 159.00 | 160.95 | 160.95 | 0.57% | 1,015,200 |
| Sep 2, 2025 | 160.04 | 160.78 | 157.42 | 160.03 | 160.03 | -1.24% | 712,525 |
| Aug 29, 2025 | 165.61 | 166.38 | 161.20 | 162.04 | 162.04 | -2.29% | 847,489 |
| Aug 28, 2025 | 165.87 | 166.69 | 164.72 | 165.83 | 165.83 | 0.14% | 811,341 |
| Aug 27, 2025 | 166.49 | 166.83 | 164.48 | 165.60 | 165.60 | -0.55% | 994,319 |
| Aug 26, 2025 | 164.21 | 167.59 | 163.09 | 166.52 | 166.52 | 2.26% | 1,276,443 |
| Aug 25, 2025 | 163.86 | 164.98 | 162.68 | 162.84 | 162.84 | -0.15% | 1,074,202 |
| Aug 22, 2025 | 165.95 | 167.77 | 163.06 | 163.09 | 163.09 | -1.36% | 1,278,300 |
| Aug 21, 2025 | 164.00 | 166.37 | 163.62 | 165.34 | 165.34 | 1.09% | 917,512 |
| Aug 20, 2025 | 165.11 | 165.35 | 161.67 | 163.56 | 163.56 | -1.33% | 1,408,800 |
| Aug 19, 2025 | 169.51 | 169.51 | 163.63 | 165.76 | 165.76 | -3.03% | 1,760,215 |
| Aug 18, 2025 | 173.56 | 174.55 | 170.20 | 170.94 | 170.94 | -1.48% | 2,027,427 |
| Aug 15, 2025 | 174.50 | 174.66 | 170.71 | 173.50 | 173.25 | -0.69% | 902,200 |
| Aug 14, 2025 | 177.48 | 178.22 | 173.14 | 174.70 | 174.45 | -1.17% | 837,927 |
| Aug 13, 2025 | 184.69 | 184.99 | 174.28 | 176.76 | 176.51 | -1.53% | 1,451,610 |
| Aug 12, 2025 | 177.89 | 179.77 | 175.51 | 179.51 | 179.25 | 0.91% | 1,113,874 |
| Aug 11, 2025 | 178.03 | 180.76 | 176.50 | 177.89 | 177.63 | -0.73% | 806,246 |
| Aug 8, 2025 | 180.56 | 181.24 | 177.59 | 179.19 | 178.93 | -0.19% | 1,044,300 |