BWXT
BWX Technologies (BWXT)
NYSE
$214.31+$4.31 (+2.05%)
Price as of Jun 23, 2026 1:47 PM EDT
  • $19.2B
    Market Cap
  • 48.65%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +3.49%
    Low Price$183.00
    High Price$210.00
  • 3 Months
    +5.27%
    Low Price$183.00
    High Price$238.42
  • 1 Year
    +48.65%
    Low Price$136.45
    High Price$238.42
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
208.25
214.51
207.55
210.00
+2.24%
1,105,901
06/18/2026
207.28
210.93
202.78
205.40
+1.15%
2,279,884
06/17/2026
197.00
205.44
196.25
203.07
+3.12%
1,070,391
06/16/2026
194.99
200.01
194.74
196.93
+1.54%
847,086
06/15/2026
198.50
199.05
193.56
193.94
+0.25%
725,244
06/12/2026
196.50
198.61
192.92
193.45
-0.63%
618,670
06/11/2026
183.40
194.92
182.85
194.68
+6.38%
795,008
06/10/2026
187.50
189.79
181.28
183.00
-3.15%
895,374
06/09/2026
188.89
193.49
179.46
188.96
+0.80%
1,020,742
06/08/2026
189.31
189.31
185.69
187.46
+0.81%
874,045
06/05/2026
188.76
190.22
184.07
185.95
-2.52%
682,409
06/04/2026
183.76
190.76
183.02
190.76
+3.27%
854,954
06/03/2026
185.96
187.47
182.50
184.72
-1.36%
1,272,146
06/02/2026
187.42
188.43
183.29
187.26
-0.60%
1,563,240
06/01/2026
189.99
191.54
184.57
188.39
-3.82%
1,425,627
05/29/2026
199.73
199.94
193.69
195.88
-1.70%
1,278,276
05/28/2026
198.84
200.41
196.00
199.27
+0.16%
921,085
05/27/2026
204.28
204.50
198.00
198.95
-2.66%
664,473
05/26/2026
208.23
208.83
202.25
204.38
+0.72%
1,114,953
05/22/2026
204.55
206.22
201.75
202.91
+0.19%
457,318
05/21/2026
201.16
203.87
198.00
202.52
-0.07%
396,347
05/20/2026
200.00
204.20
198.50
202.66
+2.70%
731,535
05/19/2026
198.94
201.26
193.00
197.33
-2.15%
1,070,047
05/19/2026
$0.27 Dividend
05/18/2026
205.87
205.88
199.24
201.67
-1.36%
1,012,545
05/15/2026
207.94
208.72
201.98
204.45
-2.95%
848,840
05/14/2026
206.88
211.29
204.76
210.66
+1.99%
1,065,287
05/13/2026
206.62
209.38
200.88
206.55
0.00%
1,040,098
05/12/2026
206.85
207.48
200.88
206.55
-1.88%
1,241,084
05/11/2026
201.38
211.82
198.96
210.52
+2.66%
1,028,473
05/08/2026
212.45
213.17
203.10
205.06
-2.17%
1,007,350
05/07/2026
215.72
215.94
203.30
209.61
-2.47%
1,502,358
05/06/2026
208.17
215.49
205.67
214.91
+4.39%
1,035,257
05/05/2026
217.48
226.82
202.78
205.87
-4.86%
1,708,871
05/04/2026
216.97
220.72
215.43
216.39
+0.17%
1,059,364
05/04/2026
$1.12 Earnings
05/01/2026
216.71
217.97
212.72
216.02
-0.04%
609,986
04/30/2026
209.52
216.82
208.22
216.10
+3.99%
1,241,443
04/29/2026
215.93
215.95
205.38
207.80
-3.75%
948,474
04/28/2026
218.08
220.81
211.72
215.89
-2.65%
795,695
04/27/2026
222.73
223.70
216.73
221.77
-0.48%
743,389
04/24/2026
225.70
227.47
220.15
222.85
-1.05%
858,182
04/23/2026
222.09
226.15
217.71
225.21
+2.93%
1,171,597
04/22/2026
220.54
224.55
212.58
218.81
+1.13%
1,221,172
04/21/2026
228.69
229.59
215.71
216.37
-5.07%
1,150,412
04/20/2026
234.69
236.05
226.19
227.93
-3.20%
840,318
04/17/2026
233.49
237.92
232.07
235.46
+2.16%
1,385,396
04/16/2026
239.68
241.50
230.12
230.49
-3.20%
1,020,842
04/15/2026
237.89
240.09
235.02
238.10
+0.06%
782,480
04/14/2026
236.00
239.32
233.21
237.95
+2.34%
710,708
04/13/2026
228.70
233.96
227.70
232.52
+1.42%
673,758
04/10/2026
230.07
233.37
228.17
229.26
-0.31%
759,787
04/09/2026
231.09
237.58
229.93
229.98
-0.64%
1,112,239
04/08/2026
223.79
232.86
223.70
231.47
+8.09%
1,576,663
04/07/2026
215.53
217.80
211.42
214.15
-0.71%
829,809
04/06/2026
216.83
218.48
214.10
215.69
+0.47%
693,919
04/02/2026
206.72
218.56
204.79
214.69
+1.02%
679,784
04/01/2026
206.31
215.78
206.31
212.53
+4.07%
1,125,113
03/31/2026
194.83
205.46
194.04
204.22
+6.73%
1,011,175
03/30/2026
203.92
204.09
188.75
191.33
-5.43%
1,038,499
03/27/2026
202.53
207.69
201.73
202.32
-1.22%
923,477
03/26/2026
217.43
219.51
204.23
204.82
-7.67%
1,471,157
03/25/2026
211.07
221.99
209.48
221.83
+8.48%
1,348,408
03/24/2026
202.73
208.03
201.98
204.49
-0.04%
802,635
03/23/2026
199.55
209.94
199.55
204.58
+2.55%
789,434
03/20/2026
209.38
211.23
196.96
199.48
-4.94%
1,632,840
03/19/2026
201.77
212.59
200.28
209.84
+0.55%
1,060,978
03/18/2026
207.20
212.24
206.21
208.70
+0.72%
1,142,230
03/17/2026
203.30
207.85
202.66
207.20
+1.37%
915,770
03/16/2026
197.05
205.68
197.03
204.40
+5.43%
1,429,443
03/13/2026
199.73
200.35
188.59
193.87
-1.87%
1,375,716
03/12/2026
195.77
199.23
190.74
197.56
+0.94%
1,198,940
03/11/2026
194.64
198.87
192.99
195.72
+0.17%
811,951
03/11/2026
$0.27 Dividend
03/10/2026
199.42
201.88
195.14
195.38
-2.24%
816,897
03/09/2026
193.47
200.96
192.70
199.85
+2.64%
1,027,859
03/06/2026
189.48
198.21
188.83
194.70
-0.14%
728,922
03/05/2026
201.95
203.66
189.51
194.97
-4.90%
1,274,309
03/04/2026
205.19
208.36
200.46
205.01
-0.13%
678,021
03/03/2026
210.37
212.15
199.24
205.27
-4.92%
1,093,968
03/02/2026
204.17
218.06
204.13
215.88
+5.09%
1,253,052
02/27/2026
203.08
207.02
202.06
205.42
-0.61%
800,666
02/26/2026
208.92
210.36
200.54
206.68
-0.49%
1,098,042
02/25/2026
206.32
210.46
203.43
207.70
+1.98%
1,101,340
02/24/2026
210.91
215.22
200.00
203.68
+2.95%
1,404,631
02/23/2026
203.45
205.44
197.08
197.84
-3.90%
989,039
02/23/2026
$1.08 Earnings
02/20/2026
207.18
212.12
202.25
205.88
-1.26%
824,042
02/19/2026
201.12
208.65
200.62
208.50
+3.37%
552,726
02/18/2026
202.71
205.44
199.46
201.70
+0.58%
511,090
02/17/2026
196.93
202.53
195.41
200.54
+0.34%
532,547
02/13/2026
197.53
202.24
192.76
199.86
+1.78%
833,201
02/12/2026
202.46
205.35
196.07
196.37
-0.81%
656,603
02/11/2026
202.45
204.06
193.60
197.96
-0.67%
599,133
02/10/2026
202.95
202.95
197.68
199.29
-1.56%
846,104
02/09/2026
197.04
205.90
195.99
202.45
+2.95%
961,109
02/06/2026
192.96
198.25
191.48
196.65
+5.21%
1,267,630
02/05/2026
185.61
191.76
183.75
186.91
-1.41%
1,111,503
02/04/2026
210.43
210.43
183.01
189.58
-9.85%
1,923,580
02/03/2026
209.43
212.41
203.94
210.31
+2.35%
841,317