BWXT
BWX Technologies (BWXT)
NYSE
$158.10+$1.31 (+0.84%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $14.4B
    Market Cap
  • -3.32%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -9.28%
    Low Price$156.44
    High Price$176.25
  • 3 Months
    -22.46%
    Low Price$156.44
    High Price$209.67
  • 1 Year
    -3.32%
    Low Price$156.44
    High Price$237.73
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
158.97
159.62
156.28
156.78
+0.22%
900,522
08/20/2026
161.30
161.47
154.59
156.44
-3.59%
1,111,318
08/19/2026
165.24
165.36
158.72
162.26
-1.67%
1,070,433
08/18/2026
168.11
169.08
164.77
165.01
-3.66%
723,025
08/18/2026
$0.27 Dividend
08/17/2026
172.49
174.33
169.83
171.27
-0.97%
1,605,525
08/14/2026
169.73
173.23
169.24
172.95
+1.68%
537,654
08/13/2026
172.19
173.43
166.97
170.08
-1.28%
674,571
08/12/2026
173.23
174.22
168.10
172.29
+1.68%
951,108
08/11/2026
170.50
172.85
168.65
169.44
+0.49%
619,653
08/10/2026
170.69
171.73
168.54
168.61
-0.60%
476,751
08/07/2026
168.73
171.06
164.21
169.63
+1.92%
674,936
08/06/2026
167.74
172.27
166.05
166.44
-0.94%
659,223
08/05/2026
171.73
173.16
167.98
168.02
-2.39%
1,021,242
08/04/2026
173.23
178.22
170.64
172.13
-0.80%
1,766,799
08/03/2026
167.40
174.56
166.70
173.52
+3.02%
1,161,565
08/03/2026
$1.07 Earnings
07/31/2026
168.22
170.19
164.45
168.43
+1.88%
887,551
07/30/2026
161.12
166.16
159.52
165.33
+5.18%
927,322
07/29/2026
167.74
167.74
156.85
157.19
-7.21%
1,318,099
07/28/2026
173.64
173.64
165.20
169.40
-3.89%
855,654
07/27/2026
178.22
181.25
172.74
176.25
+1.15%
748,926
07/24/2026
176.78
178.06
173.89
174.25
-1.22%
502,895
07/23/2026
174.60
180.22
174.38
176.39
+0.86%
717,680
07/22/2026
171.14
178.86
171.14
174.89
+1.20%
929,152
07/21/2026
171.51
173.72
168.06
172.82
+2.08%
976,617
07/20/2026
172.86
174.59
169.17
169.29
-0.95%
678,591
07/17/2026
169.73
174.59
167.40
170.91
-1.47%
1,204,629
07/16/2026
174.25
175.71
169.89
173.47
-1.79%
967,012
07/15/2026
181.31
183.17
174.71
176.63
-1.62%
1,085,342
07/14/2026
181.30
182.45
178.21
179.55
+1.52%
1,252,728
07/13/2026
183.47
184.27
175.75
176.86
-4.76%
1,189,149
07/10/2026
186.52
188.37
183.93
185.71
-0.53%
643,295
07/09/2026
186.71
188.94
184.23
186.70
+1.56%
529,055
07/08/2026
182.80
186.64
180.22
183.82
-1.06%
835,480
07/07/2026
193.86
195.01
184.41
185.79
-5.49%
937,007
07/06/2026
191.28
197.68
191.28
196.58
+3.05%
495,418
07/02/2026
193.40
197.59
186.57
190.76
-0.10%
587,496
07/01/2026
193.34
194.68
190.85
190.95
-1.75%
806,710
06/30/2026
190.84
194.63
189.43
194.34
+2.85%
791,352
06/29/2026
197.02
199.00
187.95
188.95
-4.38%
1,223,617
06/26/2026
199.69
201.79
194.65
197.60
-3.35%
3,059,662
06/25/2026
207.16
210.68
202.69
204.45
-0.43%
664,907
06/24/2026
209.37
210.87
205.07
205.33
-2.02%
778,036
06/23/2026
205.31
215.04
203.68
209.56
-0.05%
1,146,443
06/22/2026
207.92
214.17
207.22
209.67
+2.24%
1,105,901
06/18/2026
206.95
210.60
202.46
205.08
+1.15%
2,279,884
06/17/2026
196.69
205.12
195.94
202.75
+3.12%
1,070,391
06/16/2026
194.68
199.70
194.43
196.62
+1.54%
847,086
06/15/2026
198.19
198.74
193.26
193.63
+0.25%
725,244
06/12/2026
196.19
198.30
192.62
193.15
-0.63%
618,670
06/11/2026
183.11
194.61
182.56
194.37
+6.38%
795,008
06/10/2026
187.20
189.49
180.99
182.71
-3.15%
895,374
06/09/2026
188.59
193.19
179.18
188.66
+0.80%
1,020,742
06/08/2026
189.01
189.01
185.40
187.16
+0.81%
874,045
06/05/2026
188.46
189.92
183.78
185.66
-2.52%
682,409
06/04/2026
183.47
190.46
182.73
190.46
+3.27%
854,954
06/03/2026
185.67
187.17
182.21
184.43
-1.36%
1,272,146
06/02/2026
187.13
188.13
183.00
186.97
-0.60%
1,563,240
06/01/2026
189.69
191.24
184.28
188.09
-3.82%
1,425,627
05/29/2026
199.42
199.63
193.39
195.57
-1.70%
1,278,276
05/28/2026
198.53
200.09
195.69
198.96
+0.16%
921,085
05/27/2026
203.96
204.18
197.69
198.64
-2.66%
664,473
05/26/2026
207.90
208.50
201.93
204.06
+0.72%
1,114,953
05/22/2026
204.23
205.90
201.43
202.59
+0.19%
457,318
05/21/2026
200.84
203.55
197.69
202.20
-0.07%
396,347
05/20/2026
199.69
203.87
198.19
202.34
+2.70%
731,535
05/19/2026
198.63
200.94
192.70
197.02
-2.15%
1,070,047
05/19/2026
$0.27 Dividend
05/18/2026
205.55
205.56
198.93
201.35
-1.36%
1,012,545
05/15/2026
207.61
208.39
201.66
204.12
-2.95%
848,840
05/14/2026
206.56
210.96
204.44
210.33
+1.99%
1,065,287
05/13/2026
206.30
209.05
200.56
206.23
0.00%
1,040,098
05/12/2026
206.53
207.15
200.57
206.23
-1.88%
1,241,084
05/11/2026
201.06
211.48
198.65
210.19
+2.66%
1,028,473
05/08/2026
212.11
212.84
202.78
204.73
-2.17%
1,007,350
05/07/2026
215.38
215.60
202.98
209.28
-2.47%
1,502,358
05/06/2026
207.84
215.15
205.35
214.57
+4.39%
1,035,257
05/05/2026
217.14
226.46
202.46
205.55
-4.86%
1,708,871
05/04/2026
216.63
220.38
215.09
216.05
+0.17%
1,059,364
05/04/2026
$1.12 Earnings
05/01/2026
216.37
217.63
212.38
215.68
-0.04%
609,986
04/30/2026
209.19
216.48
207.89
215.76
+3.99%
1,241,443
04/29/2026
215.59
215.61
205.05
207.47
-3.75%
948,474
04/28/2026
217.73
220.47
211.38
215.55
-2.65%
795,695
04/27/2026
222.38
223.35
216.38
221.42
-0.48%
743,389
04/24/2026
225.34
227.11
219.80
222.50
-1.05%
858,182
04/23/2026
221.74
225.79
217.37
224.85
+2.93%
1,171,597
04/22/2026
220.20
224.20
212.24
218.46
+1.13%
1,221,172
04/21/2026
228.33
229.23
215.37
216.03
-5.07%
1,150,412
04/20/2026
234.32
235.68
225.83
227.58
-3.20%
840,318
04/17/2026
233.12
237.55
231.70
235.09
+2.16%
1,385,396
04/16/2026
239.30
241.12
229.76
230.13
-3.20%
1,020,842
04/15/2026
237.52
239.71
234.65
237.73
+0.06%
782,480
04/14/2026
235.63
238.94
232.84
237.58
+2.34%
710,708
04/13/2026
228.34
233.59
227.34
232.15
+1.42%
673,758
04/10/2026
229.71
233.00
227.81
228.90
-0.31%
759,787
04/09/2026
230.73
237.21
229.57
229.62
-0.64%
1,112,239
04/08/2026
223.44
232.49
223.35
231.11
+8.09%
1,576,663
04/07/2026
215.19
217.46
211.08
213.82
-0.71%
829,809