5 DAY PERFORMANCE
-7.17%
1 MONTH PERFORMANCE
-15.13%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+21.62%
YEAR-TO-DATE PERFORMANCE
+47.43%
1 YEAR PERFORMANCE
+47.48%
BWX Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $112.00 | $113.28 (1.14%) | $114.19 | $111.22 | 1.56 M | $10.37 B |
| 12/19/2024 | $114.95 | $112.96 (-1.73%) | $115.23 | $112.63 | 1.19 M | $10.34 B |
| 12/18/2024 | $118.30 | $113.72 (-3.87%) | $119.11 | $113.43 | 1.09 M | $10.41 B |
| 12/17/2024 | $120.62 | $118.07 (-2.11%) | $120.94 | $117.15 | 910,992 | $10.81 B |
| 12/16/2024 | $120.75 | $121.86 (0.92%) | $122.89 | $119.31 | 689,595 | $11.16 B |
| 12/13/2024 | $122.34 | $120.91 (-1.17%) | $123.80 | $120.39 | 734,948 | $11.07 B |
| 12/12/2024 | $124.30 | $122.65 (-1.33%) | $124.54 | $122.55 | 624,900 | $11.23 B |
| 12/11/2024 | $124.34 | $122.84 (-1.21%) | $124.86 | $122.10 | 741,838 | $11.25 B |
| 12/10/2024 | $122.21 | $122.10 (-0.09%) | $122.79 | $121.26 | 729,528 | $11.18 B |
| 12/09/2024 | $126.00 | $122.20 (-3.02%) | $126.00 | $121.27 | 820,513 | $11.19 B |
| 12/06/2024 | $128.20 | $126.01 (-1.71%) | $128.50 | $125.34 | 887,373 | $11.54 B |
| 12/05/2024 | $130.00 | $127.97 (-1.56%) | $130.20 | $127.76 | 647,382 | $11.72 B |
| 12/04/2024 | $129.38 | $130.50 (0.87%) | $131.19 | $128.78 | 740,182 | $11.95 B |
| 12/03/2024 | $129.15 | $129.20 (0.04%) | $130.38 | $128.05 | 598,402 | $11.83 B |
| 12/02/2024 | $131.55 | $129.13 (-1.84%) | $131.55 | $128.68 | 439,281 | $11.83 B |
| 11/29/2024 | $132.02 | $130.85 (-0.89%) | $132.32 | $130.56 | 324,000 | $11.98 B |
| 11/27/2024 | $133.98 | $130.45 (-2.63%) | $134.16 | $129.33 | 512,816 | $11.95 B |
| 11/26/2024 | $130.99 | $132.36 (1.05%) | $133.39 | $129.88 | 521,821 | $12.12 B |
| 11/25/2024 | $133.50 | $130.39 (-2.33%) | $133.99 | $129.58 | 948,228 | $11.94 B |
| 11/22/2024 | $134.10 | $132.89 (-0.9%) | $135.43 | $131.77 | 1.06 M | $12.17 B |
| 11/21/2024 | $131.00 | $133.28 (1.74%) | $134.50 | $130.30 | 1.11 M | $12.21 B |
| 11/20/2024 | $130.11 | $129.76 (-0.27%) | $130.34 | $127.16 | 803,223 | $11.88 B |
| 11/19/2024 | $125.68 | $130.33 (3.7%) | $130.54 | $125.41 | 1.01 M | $11.93 B |
| 11/18/2024 | $126.94 | $126.19 (-0.59%) | $127.68 | $125.65 | 856,158 | $11.56 B |
| 11/15/2024 | $126.55 | $126.25 (-0.24%) | $128.04 | $124.26 | 968,567 | $11.56 B |
| 11/14/2024 | $136.13 | $128.23 (-5.8%) | $136.31 | $128.23 | 1.28 M | $11.74 B |
| 11/13/2024 | $127.21 | $132.11 (3.85%) | $134.22 | $127.12 | 1.95 M | $12.10 B |
| 11/12/2024 | $127.48 | $126.93 (-0.43%) | $127.73 | $124.95 | 1.12 M | $11.62 B |
| 11/11/2024 | $126.19 | $126.51 (0.25%) | $127.73 | $125.60 | 820,385 | $11.59 B |
| 11/08/2024 | $121.65 | $124.57 (2.4%) | $125.00 | $121.17 | 1.12 M | $11.41 B |
| 11/07/2024 | $119.50 | $121.05 (1.3%) | $122.06 | $119.50 | 1.02 M | $11.09 B |
| 11/06/2024 | $123.01 | $118.33 (-3.8%) | $123.43 | $115.88 | 1.24 M | $10.84 B |
| 11/05/2024 | $120.87 | $116.95 (-3.24%) | $123.93 | $114.05 | 1.95 M | $10.71 B |
| 11/04/2024 | $120.63 | $119.68 (-0.79%) | $121.58 | $118.75 | 2.36 M | $10.96 B |
| 11/01/2024 | $123.68 | $122.58 (-0.89%) | $125.27 | $122.48 | 861,066 | $11.23 B |
| 10/31/2024 | $124.20 | $121.75 (-1.97%) | $124.81 | $121.64 | 790,300 | $11.15 B |
| 10/30/2024 | $125.12 | $124.85 (-0.22%) | $126.00 | $124.27 | 649,560 | $11.43 B |
| 10/29/2024 | $123.12 | $125.53 (1.96%) | $126.23 | $123.06 | 792,374 | $11.49 B |
| 10/28/2024 | $123.43 | $123.76 (0.27%) | $125.15 | $122.76 | 994,400 | $11.33 B |
| 10/25/2024 | $123.25 | $123.03 (-0.18%) | $124.09 | $122.13 | 576,500 | $11.27 B |
| 10/24/2024 | $122.99 | $122.37 (-0.5%) | $123.33 | $120.98 | 795,100 | $11.20 B |
| 10/23/2024 | $123.50 | $122.91 (-0.48%) | $124.62 | $122.30 | 645,352 | $11.25 B |
| 10/22/2024 | $125.91 | $123.63 (-1.81%) | $126.48 | $123.57 | 737,000 | $11.32 B |
| 10/21/2024 | $127.10 | $126.75 (-0.28%) | $128.00 | $125.52 | 1.13 M | $11.61 B |
| 10/18/2024 | $125.94 | $126.21 (0.21%) | $127.10 | $124.50 | 921,500 | $11.56 B |
| 10/17/2024 | $125.88 | $125.10 (-0.62%) | $127.09 | $124.27 | 1.12 M | $11.45 B |
| 10/16/2024 | $121.67 | $124.70 (2.49%) | $125.00 | $121.04 | 1.62 M | $11.42 B |
| 10/15/2024 | $119.98 | $118.92 (-0.88%) | $120.61 | $118.89 | 828,752 | $10.89 B |
| 10/14/2024 | $118.07 | $119.32 (1.06%) | $119.53 | $117.23 | 755,244 | $10.93 B |
| 10/11/2024 | $116.32 | $117.42 (0.95%) | $117.63 | $116.10 | 639,401 | $10.75 B |
| 10/10/2024 | $117.90 | $115.83 (-1.76%) | $117.90 | $115.48 | 766,045 | $10.61 B |
| 10/09/2024 | $116.90 | $118.30 (1.2%) | $119.05 | $116.54 | 465,503 | $10.83 B |
| 10/08/2024 | $116.74 | $116.82 (0.07%) | $117.44 | $115.61 | 445,818 | $10.70 B |
| 10/07/2024 | $117.41 | $116.24 (-1%) | $117.46 | $115.85 | 750,700 | $10.64 B |
| 10/04/2024 | $117.79 | $117.71 (-0.07%) | $118.09 | $116.17 | 826,258 | $10.78 B |
| 10/03/2024 | $114.05 | $117.15 (2.72%) | $117.63 | $113.88 | 1.26 M | $10.73 B |
| 10/02/2024 | $111.64 | $113.28 (1.47%) | $113.56 | $111.25 | 895,576 | $10.37 B |
| 10/01/2024 | $108.83 | $111.65 (2.59%) | $111.86 | $107.83 | 792,100 | $10.22 B |
| 09/30/2024 | $108.22 | $108.70 (0.44%) | $111.14 | $108.00 | 1.37 M | $9.95 B |
| 09/27/2024 | $107.10 | $108.59 (1.39%) | $108.84 | $106.24 | 788,100 | $9.94 B |
| 09/26/2024 | $106.77 | $107.31 (0.51%) | $108.25 | $106.10 | 738,100 | $9.83 B |
| 09/25/2024 | $107.26 | $106.29 (-0.9%) | $107.87 | $105.55 | 640,315 | $9.73 B |
| 09/24/2024 | $105.60 | $106.71 (1.05%) | $106.94 | $104.81 | 567,641 | $9.77 B |
| 09/23/2024 | $103.00 | $105.62 (2.54%) | $107.40 | $102.42 | 1.05 M | $9.67 B |