5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-10.05%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
+38.21%
YEAR-TO-DATE PERFORMANCE
+59.99%
1 YEAR PERFORMANCE
+39.26%
BWX Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $175.00 | $178.33 (1.9%) | $182.50 | $174.07 | 1.53 M | $16.33 B |
| 12/03/2025 | $175.66 | $174.71 (-0.54%) | $175.66 | $171.69 | 825.09 K | $16.00 B |
| 12/02/2025 | $178.26 | $176.20 (-1.16%) | $179.20 | $175.62 | 781.45 K | $16.13 B |
| 12/01/2025 | $176.52 | $174.93 (-0.9%) | $176.97 | $174.28 | 675.68 K | $16.02 B |
| 11/28/2025 | $179.90 | $178.88 (-0.57%) | $180.00 | $177.56 | 373.10 K | $16.38 B |
| 11/26/2025 | $177.98 | $178.18 (0.11%) | $179.79 | $175.59 | 597.65 K | $16.32 B |
| 11/25/2025 | $174.00 | $175.26 (0.72%) | $176.26 | $170.81 | 972.75 K | $16.05 B |
| 11/24/2025 | $171.45 | $174.62 (1.85%) | $175.12 | $169.82 | 971.02 K | $15.99 B |
| 11/21/2025 | $172.01 | $169.81 (-1.28%) | $174.73 | $164.01 | 1.74 M | $15.55 B |
| 11/20/2025 | $185.00 | $175.28 (-5.25%) | $187.04 | $175.03 | 1.13 M | $16.05 B |
| 11/19/2025 | $176.18 | $179.81 (2.06%) | $181.22 | $174.65 | 1.00 M | $16.46 B |
| 11/18/2025 | $175.00 | $175.91 (0.52%) | $177.78 | $171.74 | 1.22 M | $16.11 B |
| 11/17/2025 | $179.44 | $176.18 (-1.82%) | $181.01 | $173.27 | 1.38 M | $16.13 B |
| 11/14/2025 | $175.00 | $178.31 (1.89%) | $182.88 | $172.41 | 1.87 M | $16.33 B |
| 11/13/2025 | $195.46 | $177.88 (-8.99%) | $195.50 | $176.57 | 2.19 M | $16.29 B |
| 11/12/2025 | $196.37 | $196.77 (0.2%) | $200.00 | $194.41 | 1.23 M | $18.02 B |
| 11/11/2025 | $197.74 | $195.65 (-1.06%) | $198.50 | $191.51 | 847.14 K | $17.91 B |
| 11/10/2025 | $197.50 | $198.79 (0.65%) | $199.17 | $193.30 | 1.18 M | $18.20 B |
| 11/07/2025 | $189.35 | $193.55 (2.22%) | $193.62 | $185.00 | 1.46 M | $17.72 B |
| 11/06/2025 | $197.97 | $193.93 (-2.04%) | $198.00 | $190.40 | 2.99 M | $17.76 B |
| 11/05/2025 | $195.70 | $198.12 (1.24%) | $202.00 | $194.96 | 2.24 M | $18.14 B |
| 11/04/2025 | $204.29 | $200.39 (-1.91%) | $207.00 | $195.36 | 2.34 M | $18.35 B |
| 11/03/2025 | $214.02 | $215.86 (0.86%) | $216.93 | $211.38 | 1.50 M | $19.77 B |
| 10/31/2025 | $215.00 | $213.61 (-0.65%) | $216.74 | $211.47 | 1.09 M | $19.55 B |
| 10/30/2025 | $213.58 | $213.80 (0.1%) | $218.50 | $211.82 | 1.08 M | $19.57 B |
| 10/29/2025 | $207.60 | $213.69 (2.93%) | $215.62 | $205.51 | 1.24 M | $19.56 B |
| 10/28/2025 | $213.30 | $207.62 (-2.66%) | $214.00 | $206.51 | 1.25 M | $19.01 B |
| 10/27/2025 | $205.08 | $204.03 (-0.51%) | $207.14 | $202.37 | 698.68 K | $18.68 B |
| 10/24/2025 | $202.00 | $203.28 (0.63%) | $203.58 | $200.78 | 804.10 K | $18.61 B |
| 10/23/2025 | $191.00 | $199.92 (4.67%) | $200.43 | $191.00 | 1.05 M | $18.30 B |
| 10/22/2025 | $205.00 | $191.17 (-6.75%) | $206.43 | $190.50 | 2.11 M | $17.50 B |
| 10/21/2025 | $206.00 | $205.24 (-0.37%) | $207.72 | $200.01 | 1.42 M | $18.79 B |
| 10/20/2025 | $206.00 | $207.72 (0.83%) | $208.78 | $202.85 | 1.00 M | $19.02 B |
| 10/17/2025 | $206.00 | $203.12 (-1.4%) | $209.59 | $196.98 | 1.88 M | $18.59 B |
| 10/16/2025 | $207.01 | $209.01 (0.97%) | $214.72 | $205.00 | 2.11 M | $19.13 B |
| 10/15/2025 | $213.40 | $203.82 (-4.49%) | $214.00 | $201.17 | 2.54 M | $18.66 B |
| 10/14/2025 | $195.04 | $202.46 (3.8%) | $204.96 | $193.25 | 1.51 M | $18.53 B |
| 10/13/2025 | $194.19 | $197.37 (1.64%) | $199.78 | $193.05 | 903.00 K | $18.07 B |
| 10/10/2025 | $195.60 | $190.08 (-2.82%) | $198.24 | $189.89 | 1.06 M | $17.40 B |
| 10/09/2025 | $197.57 | $195.60 (-1%) | $199.72 | $194.17 | 1.00 M | $17.91 B |
| 10/08/2025 | $193.00 | $197.01 (2.08%) | $197.52 | $191.99 | 817.90 K | $18.03 B |
| 10/07/2025 | $192.03 | $191.39 (-0.33%) | $195.60 | $189.57 | 1.36 M | $17.52 B |
| 10/06/2025 | $188.37 | $191.38 (1.6%) | $193.25 | $188.00 | 1.30 M | $17.52 B |
| 10/03/2025 | $186.43 | $186.64 (0.11%) | $188.81 | $183.71 | 1.13 M | $17.09 B |
| 10/02/2025 | $188.24 | $185.70 (-1.35%) | $190.01 | $183.22 | 985.40 K | $17.00 B |
| 10/01/2025 | $184.00 | $187.18 (1.73%) | $188.40 | $182.10 | 1.31 M | $17.14 B |
| 09/30/2025 | $182.00 | $184.37 (1.3%) | $185.39 | $181.78 | 948.70 K | $16.88 B |
| 09/29/2025 | $183.45 | $181.96 (-0.81%) | $184.99 | $181.04 | 1.08 M | $16.66 B |
| 09/26/2025 | $177.66 | $180.62 (1.67%) | $180.98 | $177.50 | 879.82 K | $16.53 B |
| 09/25/2025 | $172.23 | $176.21 (2.31%) | $177.65 | $170.88 | 854.05 K | $16.13 B |
| 09/24/2025 | $178.65 | $175.02 (-2.03%) | $179.76 | $174.92 | 612.90 K | $16.02 B |
| 09/23/2025 | $177.51 | $178.02 (0.29%) | $182.00 | $177.04 | 1.09 M | $16.30 B |
| 09/22/2025 | $174.51 | $178.19 (2.11%) | $178.73 | $172.25 | 1.05 M | $16.31 B |
| 09/19/2025 | $174.14 | $174.50 (0.21%) | $176.06 | $172.07 | 2.48 M | $15.97 B |
| 09/18/2025 | $169.00 | $174.03 (2.98%) | $174.66 | $168.00 | 1.18 M | $15.93 B |
| 09/17/2025 | $176.00 | $168.38 (-4.33%) | $177.24 | $167.91 | 1.80 M | $15.41 B |
| 09/16/2025 | $175.00 | $176.65 (0.94%) | $179.07 | $172.71 | 1.87 M | $16.17 B |
| 09/15/2025 | $170.03 | $174.30 (2.51%) | $174.94 | $168.56 | 1.18 M | $15.96 B |
| 09/12/2025 | $170.00 | $168.33 (-0.98%) | $171.50 | $168.32 | 688.92 K | $15.41 B |
| 09/11/2025 | $166.88 | $170.10 (1.93%) | $171.85 | $166.25 | 1.10 M | $15.57 B |
| 09/10/2025 | $164.75 | $166.13 (0.84%) | $166.22 | $163.79 | 784.43 K | $15.21 B |
| 09/09/2025 | $163.00 | $162.23 (-0.47%) | $163.99 | $159.87 | 773.40 K | $14.85 B |
| 09/08/2025 | $163.64 | $163.75 (0.07%) | $165.72 | $162.98 | 856.92 K | $14.99 B |
| 09/05/2025 | $165.50 | $163.64 (-1.12%) | $166.75 | $158.56 | 1.47 M | $14.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
