-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
+15.57% -
6 MONTH PERFORMANCE
+6.64% -
YEAR-TO-DATE PERFORMANCE
+41.63% -
1 YEAR PERFORMANCE
+44.93%
BWX Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $108.22 | $108.70 (0.44%) | $111.14 | $108.00 | 896,433 | $9.95 B |
| 09/27/2024 | $107.10 | $108.59 (1.39%) | $108.84 | $106.24 | 788,077 | $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 |
| 09/20/2024 | $100.00 | $102.84 (2.84%) | $102.99 | $98.70 | 2.19 M | $9.42 B |
| 09/19/2024 | $98.50 | $98.02 (-0.49%) | $98.65 | $97.10 | 447,039 | $8.98 B |
| 09/18/2024 | $98.26 | $97.09 (-1.19%) | $98.50 | $96.71 | 486,600 | $8.89 B |
| 09/17/2024 | $98.16 | $97.77 (-0.4%) | $98.48 | $96.90 | 585,544 | $8.95 B |
| 09/16/2024 | $98.80 | $98.35 (-0.46%) | $99.11 | $98.05 | 502,450 | $9.01 B |
| 09/13/2024 | $98.64 | $98.42 (-0.22%) | $99.15 | $97.97 | 589,900 | $9.01 B |
| 09/12/2024 | $96.52 | $98.46 (2.01%) | $98.70 | $96.06 | 455,800 | $9.02 B |
| 09/11/2024 | $95.53 | $96.55 (1.07%) | $96.96 | $94.07 | 422,100 | $8.84 B |
| 09/10/2024 | $96.66 | $95.76 (-0.93%) | $97.08 | $94.94 | 234,157 | $8.77 B |
| 09/09/2024 | $96.29 | $96.37 (0.08%) | $96.81 | $95.69 | 371,000 | $8.82 B |
| 09/06/2024 | $97.56 | $95.74 (-1.87%) | $97.94 | $95.70 | 379,527 | $8.77 B |
| 09/05/2024 | $98.82 | $97.56 (-1.28%) | $99.11 | $96.67 | 318,700 | $8.93 B |
| 09/04/2024 | $98.61 | $98.70 (0.09%) | $99.27 | $98.21 | 386,104 | $9.04 B |
| 09/03/2024 | $102.50 | $98.92 (-3.49%) | $103.21 | $98.81 | 618,588 | $9.06 B |
| 08/30/2024 | $102.50 | $103.00 (0.49%) | $103.38 | $101.80 | 442,334 | $9.43 B |
| 08/29/2024 | $102.00 | $102.50 (0.49%) | $104.32 | $101.66 | 510,547 | $9.39 B |
| 08/28/2024 | $101.87 | $101.65 (-0.22%) | $102.63 | $101.29 | 342,329 | $9.31 B |
| 08/27/2024 | $101.19 | $101.39 (0.2%) | $101.99 | $100.60 | 339,048 | $9.28 B |
| 08/26/2024 | $102.52 | $101.39 (-1.1%) | $102.61 | $101.37 | 240,742 | $9.28 B |
| 08/23/2024 | $101.14 | $102.08 (0.93%) | $102.30 | $101.00 | 393,633 | $9.35 B |
| 08/22/2024 | $100.63 | $100.69 (0.06%) | $101.28 | $100.16 | 268,508 | $9.22 B |
| 08/21/2024 | $99.53 | $100.62 (1.1%) | $100.65 | $97.86 | 362,929 | $9.21 B |
| 08/20/2024 | $99.45 | $99.19 (-0.26%) | $99.67 | $98.35 | 312,632 | $9.08 B |
| 08/19/2024 | $98.25 | $99.45 (1.22%) | $99.66 | $98.25 | 466,394 | $9.11 B |
| 08/16/2024 | $98.04 | $98.22 (0.18%) | $99.03 | $97.47 | 636,400 | $8.99 B |
| 08/15/2024 | $98.43 | $98.20 (-0.23%) | $99.27 | $97.30 | 449,847 | $8.99 B |
| 08/14/2024 | $97.83 | $97.07 (-0.78%) | $98.31 | $97.04 | 293,632 | $8.89 B |
| 08/13/2024 | $97.54 | $97.34 (-0.21%) | $98.49 | $96.37 | 327,500 | $8.91 B |
| 08/12/2024 | $98.25 | $97.24 (-1.03%) | $98.25 | $96.85 | 399,200 | $8.90 B |
| 08/09/2024 | $97.82 | $97.84 (0.02%) | $98.43 | $96.96 | 387,708 | $8.96 B |
| 08/08/2024 | $95.00 | $97.57 (2.71%) | $97.75 | $94.50 | 442,718 | $8.93 B |
| 08/07/2024 | $94.93 | $94.30 (-0.66%) | $96.55 | $94.23 | 639,657 | $8.63 B |
| 08/06/2024 | $95.37 | $93.24 (-2.23%) | $96.77 | $90.69 | 796,199 | $8.54 B |
| 08/05/2024 | $92.01 | $92.38 (0.4%) | $93.19 | $89.84 | 984,156 | $8.46 B |
| 08/02/2024 | $97.14 | $94.39 (-2.83%) | $97.35 | $94.13 | 901,268 | $8.64 B |
| 08/01/2024 | $100.00 | $98.58 (-1.42%) | $100.83 | $97.74 | 479,032 | $9.03 B |
| 07/31/2024 | $99.55 | $99.49 (-0.06%) | $100.58 | $98.32 | 555,400 | $9.11 B |
| 07/30/2024 | $98.85 | $97.79 (-1.07%) | $99.64 | $97.73 | 598,510 | $8.95 B |
| 07/29/2024 | $99.72 | $98.28 (-1.44%) | $99.90 | $98.05 | 538,511 | $9.00 B |
| 07/26/2024 | $100.00 | $99.14 (-0.86%) | $100.40 | $99.01 | 536,900 | $9.08 B |
| 07/25/2024 | $100.07 | $98.73 (-1.34%) | $101.24 | $98.60 | 762,300 | $9.04 B |
| 07/24/2024 | $102.76 | $100.02 (-2.67%) | $103.68 | $99.78 | 646,300 | $9.16 B |
| 07/23/2024 | $104.15 | $105.74 (1.53%) | $106.42 | $104.14 | 378,207 | $9.68 B |
| 07/22/2024 | $102.97 | $104.22 (1.21%) | $104.59 | $102.52 | 402,889 | $9.54 B |
| 07/19/2024 | $102.75 | $102.00 (-0.73%) | $102.89 | $101.56 | 738,100 | $9.34 B |
| 07/18/2024 | $103.27 | $103.13 (-0.14%) | $104.58 | $102.69 | 385,415 | $9.44 B |
| 07/17/2024 | $103.48 | $103.17 (-0.3%) | $104.25 | $102.50 | 511,679 | $9.45 B |
| 07/16/2024 | $99.69 | $103.98 (4.3%) | $104.31 | $99.45 | 590,891 | $9.52 B |
| 07/15/2024 | $99.41 | $99.08 (-0.33%) | $100.15 | $98.86 | 459,410 | $9.07 B |
| 07/12/2024 | $98.00 | $98.43 (0.44%) | $99.44 | $97.34 | 440,082 | $9.01 B |
| 07/11/2024 | $96.06 | $97.25 (1.24%) | $98.11 | $95.71 | 423,938 | $8.90 B |
| 07/10/2024 | $94.45 | $95.66 (1.28%) | $95.84 | $94.39 | 272,066 | $8.76 B |
| 07/09/2024 | $95.47 | $94.30 (-1.23%) | $95.98 | $94.27 | 346,858 | $8.63 B |
| 07/08/2024 | $95.46 | $95.53 (0.07%) | $96.35 | $95.22 | 289,207 | $8.75 B |
| 07/05/2024 | $95.89 | $95.11 (-0.81%) | $95.89 | $94.37 | 241,161 | $8.71 B |
| 07/03/2024 | $94.38 | $95.47 (1.15%) | $95.56 | $94.01 | 329,475 | $8.74 B |
| 07/02/2024 | $94.00 | $94.27 (0.29%) | $94.59 | $93.76 | 386,549 | $8.63 B |
| 07/01/2024 | $95.55 | $94.03 (-1.59%) | $95.67 | $93.24 | 502,271 | $8.61 B |