BWX Technologies Inc. (BWXT)
NYSE: BWXT
· Real-Time Price · USD
180.62
4.41 (2.50%)
At close: Sep 26, 2025, 3:59 PM
181.67
0.58%
After-hours: Sep 26, 2025, 07:59 PM EDT
BWXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 177.66 | 180.98 | 177.50 | 180.62 | 180.62 | 2.50% | 877,504 |
| Sep 25, 2025 | 172.23 | 177.65 | 170.88 | 176.21 | 176.21 | 0.68% | 854,046 |
| Sep 24, 2025 | 178.65 | 179.76 | 174.92 | 175.02 | 175.02 | -1.69% | 612,900 |
| Sep 23, 2025 | 177.51 | 182.00 | 177.04 | 178.02 | 178.02 | -0.10% | 1,088,140 |
| Sep 22, 2025 | 174.51 | 178.73 | 172.25 | 178.19 | 178.19 | 2.11% | 1,046,500 |
| Sep 19, 2025 | 174.14 | 176.06 | 172.07 | 174.50 | 174.50 | 0.27% | 2,477,400 |
| Sep 18, 2025 | 169.00 | 174.66 | 168.00 | 174.03 | 174.03 | 3.36% | 1,184,900 |
| Sep 17, 2025 | 176.00 | 177.24 | 167.91 | 168.38 | 168.38 | -4.68% | 1,797,800 |
| Sep 16, 2025 | 175.00 | 179.07 | 172.71 | 176.65 | 176.65 | 1.35% | 1,867,000 |
| Sep 15, 2025 | 170.03 | 174.94 | 168.56 | 174.30 | 174.30 | 3.55% | 1,181,041 |
| Sep 12, 2025 | 170.00 | 171.50 | 168.32 | 168.33 | 168.33 | -1.04% | 688,916 |
| Sep 11, 2025 | 166.88 | 171.85 | 166.25 | 170.10 | 170.10 | 2.39% | 1,095,652 |
| Sep 10, 2025 | 164.75 | 166.22 | 163.79 | 166.13 | 166.13 | 2.40% | 784,431 |
| Sep 9, 2025 | 163.00 | 163.99 | 159.87 | 162.23 | 162.23 | -0.93% | 773,400 |
| Sep 8, 2025 | 163.64 | 165.72 | 162.98 | 163.75 | 163.75 | 0.07% | 856,917 |
| Sep 5, 2025 | 165.50 | 166.75 | 158.56 | 163.64 | 163.64 | -0.09% | 1,467,941 |
| 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 |