BWXT
BWX Technologies (BWXT)
NYSE
$135.00+$0.14 (+0.10%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $12.4B
    Market Cap
  • -27.33%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -13.37%
    Low Price$134.35
    High Price$160.41
  • 3 Months
    -29.30%
    Low Price$134.35
    High Price$196.58
  • 1 Year
    -27.33%
    Low Price$134.35
    High Price$237.73
Date
Open
High
Low
Close
Change (%)
Volume
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
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