BWX Technologies Inc. (BWXT)
98.74
-1.26 (-1.26%)
At close: Mar 18, 2025, 3:59 PM
100.46
1.74%
Pre-market: Mar 19, 2025, 05:47 AM EDT
BWXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 99.79 | 100.31 | 98.48 | 98.96 | -1.04 | -1.04% | 1,155,945 |
| Mar 17, 2025 | 97.12 | 100.03 | 97.00 | 100.00 | 1.73 | 1.76% | 1,434,782 |
| Mar 14, 2025 | 98.03 | 98.83 | 97.32 | 98.27 | 1.20 | 1.24% | 806,731 |
| Mar 13, 2025 | 97.60 | 97.97 | 95.80 | 97.07 | -1.00 | -1.02% | 590,100 |
| Mar 12, 2025 | 99.10 | 99.28 | 96.71 | 98.07 | 1.17 | 1.21% | 961,985 |
| Mar 11, 2025 | 96.09 | 98.54 | 95.56 | 96.90 | 0.31 | 0.32% | 789,500 |
| Mar 10, 2025 | 97.04 | 99.01 | 95.55 | 96.59 | -2.97 | -2.98% | 982,548 |
| Mar 7, 2025 | 99.52 | 100.39 | 96.12 | 99.56 | -0.68 | -0.68% | 1,027,891 |
| Mar 6, 2025 | 101.48 | 102.26 | 99.67 | 100.24 | -3.70 | -3.56% | 797,752 |
| Mar 5, 2025 | 101.99 | 104.18 | 101.70 | 103.94 | 2.69 | 2.66% | 865,288 |
| Mar 4, 2025 | 99.75 | 103.46 | 98.89 | 101.25 | -0.25 | -0.25% | 1,339,000 |
| Mar 3, 2025 | 104.08 | 104.88 | 101.03 | 101.50 | -2.47 | -2.38% | 894,550 |
| Feb 28, 2025 | 101.48 | 103.98 | 101.21 | 103.97 | 1.84 | 1.80% | 808,466 |
| Feb 27, 2025 | 106.97 | 107.50 | 101.89 | 102.13 | -4.51 | -4.23% | 1,271,000 |
| Feb 26, 2025 | 105.07 | 108.45 | 105.02 | 106.64 | 2.57 | 2.47% | 1,616,723 |
| Feb 25, 2025 | 102.75 | 106.89 | 102.66 | 104.07 | 4.17 | 4.17% | 1,549,091 |
| Feb 24, 2025 | 102.15 | 102.85 | 99.76 | 99.90 | -1.48 | -1.46% | 1,173,000 |
| Feb 21, 2025 | 104.94 | 105.55 | 100.69 | 101.38 | -3.44 | -3.28% | 912,130 |
| Feb 20, 2025 | 107.27 | 107.67 | 103.50 | 104.82 | -2.87 | -2.67% | 1,408,500 |
| Feb 19, 2025 | 108.00 | 109.79 | 107.41 | 107.69 | 0.95 | 0.89% | 1,045,164 |
| Feb 18, 2025 | 107.00 | 107.29 | 105.65 | 106.74 | -0.09 | -0.08% | 1,096,007 |
| Feb 14, 2025 | 109.26 | 109.26 | 105.10 | 106.83 | -2.29 | -2.10% | 986,683 |
| Feb 13, 2025 | 110.39 | 110.74 | 107.15 | 109.12 | -0.27 | -0.25% | 808,223 |
| Feb 12, 2025 | 110.00 | 111.67 | 108.01 | 109.39 | -2.50 | -2.23% | 801,532 |
| Feb 11, 2025 | 113.50 | 113.62 | 110.72 | 111.89 | -2.18 | -1.91% | 592,081 |
| Feb 10, 2025 | 115.00 | 115.65 | 113.43 | 114.07 | -0.36 | -0.31% | 636,268 |
| Feb 7, 2025 | 113.40 | 114.81 | 112.82 | 114.43 | 1.63 | 1.45% | 781,864 |
| Feb 6, 2025 | 113.15 | 113.59 | 111.14 | 112.80 | -0.41 | -0.36% | 752,808 |
| Feb 5, 2025 | 112.50 | 114.17 | 111.62 | 113.21 | 1.86 | 1.67% | 885,155 |
| Feb 4, 2025 | 112.67 | 113.48 | 110.86 | 111.35 | -0.96 | -0.85% | 637,614 |
| Feb 3, 2025 | 110.32 | 113.43 | 109.51 | 112.31 | -0.62 | -0.55% | 890,387 |
| Jan 31, 2025 | 115.24 | 115.61 | 112.86 | 112.93 | -2.31 | -2.00% | 948,900 |
| Jan 30, 2025 | 113.00 | 115.39 | 112.44 | 115.24 | 3.10 | 2.76% | 717,335 |
| Jan 29, 2025 | 112.71 | 114.65 | 111.19 | 112.14 | 0.08 | 0.07% | 942,025 |
| Jan 28, 2025 | 115.26 | 115.56 | 110.65 | 112.06 | 0.60 | 0.54% | 2,356,519 |
| Jan 27, 2025 | 123.60 | 123.80 | 111.01 | 111.46 | -16.19 | -12.68% | 2,603,648 |
| Jan 24, 2025 | 128.42 | 128.72 | 125.86 | 127.65 | -0.81 | -0.63% | 714,700 |
| Jan 23, 2025 | 128.00 | 129.51 | 125.18 | 128.46 | 0.13 | 0.10% | 976,498 |
| Jan 22, 2025 | 127.48 | 128.99 | 126.37 | 128.33 | 1.65 | 1.30% | 1,268,407 |
| Jan 21, 2025 | 124.40 | 126.75 | 122.80 | 126.68 | 4.25 | 3.47% | 899,788 |
| Jan 17, 2025 | 121.26 | 123.85 | 120.12 | 122.43 | 1.30 | 1.07% | 898,048 |
| Jan 16, 2025 | 119.76 | 121.47 | 117.96 | 121.13 | 2.62 | 2.21% | 723,759 |
| Jan 15, 2025 | 119.00 | 119.71 | 117.67 | 118.51 | 1.40 | 1.20% | 698,438 |
| Jan 14, 2025 | 115.66 | 117.24 | 114.76 | 117.11 | 2.57 | 2.24% | 574,500 |
| Jan 13, 2025 | 113.06 | 114.60 | 111.16 | 114.54 | -0.15 | -0.13% | 974,724 |
| Jan 10, 2025 | 114.00 | 115.45 | 113.06 | 114.69 | 0.16 | 0.14% | 544,157 |
| Jan 8, 2025 | 114.56 | 115.28 | 111.80 | 114.53 | -0.60 | -0.52% | 720,758 |
| Jan 7, 2025 | 117.43 | 120.04 | 114.52 | 115.13 | 0.35 | 0.30% | 1,013,439 |
| Jan 6, 2025 | 114.00 | 115.69 | 113.00 | 114.78 | 1.28 | 1.13% | 793,586 |
| Jan 3, 2025 | 111.60 | 113.94 | 111.51 | 113.50 | 2.02 | 1.81% | 771,765 |