BWXT | BWX Technologies | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BWX Technologies (BWXT)

NYSE

$122.12-$1.87 (-1.51%)

Price as of Nov 13, 2026 1:09 PM EST

$11.4B
Market Cap
-29.90%
1-Year Change
Aerospace & Defense
Industry

1 Month
-11.39%

Low Price$114.96

High Price$137.93
3 Months
-28.03%

Low Price$114.96

High Price$171.27
1 Year
-29.90%

Low Price$114.96

High Price$237.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	123.85	126.60	122.60	123.99	-1.34%	724,519
11/11/2026	128.50	129.98	125.48	125.68	-0.76%	992,463
11/10/2026	126.26	129.05	125.32	126.64	-1.05%	850,982
11/09/2026	123.25	129.33	122.18	127.99	+7.09%	1,329,805
11/06/2026	118.11	121.00	113.81	119.52	+3.97%	2,154,866
11/05/2026	119.21	122.39	112.55	114.96	-5.38%	3,251,517
11/04/2026	127.00	129.08	119.60	121.50	-7.83%	2,342,100
11/03/2026	130.46	135.00	129.01	131.82	+1.03%	1,609,200
11/02/2026	132.38	134.34	129.97	130.47	-0.18%	1,280,923
11/02/2026	$1.26 Earnings
10/30/2026	133.04	135.28	129.49	130.70	-5.24%	1,336,097
10/29/2026	134.75	139.61	134.01	137.93	+2.20%	853,576
10/28/2026	135.00	136.00	131.90	134.96	+0.66%	948,222
10/27/2026	133.34	134.34	131.54	134.07	+2.19%	658,055
10/26/2026	127.77	131.36	127.70	131.20	+3.15%	1,092,893
10/23/2026	125.67	127.78	123.05	127.19	-0.09%	1,049,587
10/22/2026	132.19	132.99	124.79	127.30	-5.78%	1,619,215
10/21/2026	136.30	137.80	134.41	135.11	+0.65%	818,580
10/20/2026	134.50	137.87	133.74	134.24	-1.17%	656,369
10/19/2026	138.02	138.02	134.73	135.83	-0.86%	877,681
10/16/2026	136.91	139.70	135.04	137.01	-0.14%	1,253,066
10/15/2026	133.88	138.00	131.60	137.20	+2.05%	1,510,443
10/14/2026	138.00	139.76	133.80	134.44	-3.18%	1,048,203
10/13/2026	138.28	139.80	136.44	138.86	-0.76%	689,911
10/12/2026	143.43	143.93	139.59	139.92	-2.72%	917,976
10/09/2026	143.69	144.51	141.48	143.83	+1.13%	786,704
10/08/2026	140.00	146.59	140.00	142.22	+0.48%	1,625,096
10/07/2026	143.10	144.91	139.40	141.54	-2.86%	1,432,063
10/06/2026	139.16	147.00	138.50	145.70	+7.65%	1,924,500
10/05/2026	135.83	138.75	134.83	135.35	+0.36%	1,515,816
10/02/2026	138.65	138.81	131.86	134.86	-1.41%	1,669,194
10/01/2026	137.18	137.87	134.51	136.79	-0.15%	1,333,097
09/30/2026	139.55	140.05	134.12	137.00	-0.73%	1,456,779
09/29/2026	137.24	143.00	133.21	138.01	+2.72%	1,880,814
09/28/2026	137.00	137.49	133.90	134.35	-2.98%	1,300,689
09/25/2026	139.00	140.65	136.50	138.47	-0.15%	1,022,654
09/24/2026	140.58	142.02	138.62	138.68	-2.21%	939,714
09/23/2026	143.94	145.08	141.43	141.81	-1.87%	774,328
09/22/2026	147.79	147.84	143.53	144.51	-2.01%	1,217,304
09/21/2026	149.11	150.00	146.38	147.47	-0.03%	1,011,692
09/18/2026	146.47	147.94	145.20	147.52	+0.80%	2,802,723
09/17/2026	148.06	149.01	145.89	146.35	+0.47%	841,353
09/16/2026	146.57	147.87	144.33	145.66	-0.71%	1,016,885
09/15/2026	150.49	150.51	146.00	146.70	-1.23%	914,089
09/14/2026	146.23	149.06	144.65	148.53	-1.06%	1,188,232
09/11/2026	154.29	154.29	149.42	150.12	-1.55%	764,770
09/10/2026	154.50	158.00	152.17	152.49	-2.69%	874,796
09/09/2026	160.28	160.71	156.61	156.71	-2.31%	630,471
09/08/2026	158.00	162.91	157.50	160.41	+1.79%	979,647
09/04/2026	158.39	161.91	157.00	157.59	-1.66%	654,311
09/03/2026	158.50	161.80	157.06	160.25	+2.94%	1,228,173
09/02/2026	160.99	160.99	154.00	155.67	-3.63%	935,133
09/01/2026	151.00	161.67	151.00	161.54	+6.07%	1,967,116
08/31/2026	151.88	152.64	150.77	152.29	-0.37%	1,008,421
08/28/2026	156.26	156.26	152.50	152.85	-1.92%	870,263
08/27/2026	156.50	158.90	154.54	155.85	+1.76%	1,065,222
08/26/2026	150.93	156.31	150.44	153.16	+2.29%	1,396,516
08/25/2026	151.80	152.60	147.74	149.73	+0.14%	1,886,563
08/24/2026	155.49	156.75	149.17	149.52	-4.63%	1,713,172
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