5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-18.50%
6 MONTH PERFORMANCE
-21.10%
YEAR-TO-DATE PERFORMANCE
-16.20%
1 YEAR PERFORMANCE
-3.80%
BWX Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $92.04 | $92.33 (0.32%) | $95.11 | $91.70 | 231,232 | |
| 04/08/2025 | $94.87 | $93.17 (-1.79%) | $96.85 | $91.77 | 2.23 M | $8.53 B |
| 04/07/2025 | $87.00 | $90.02 (3.47%) | $93.63 | $84.21 | 1.50 M | $8.25 B |
| 04/04/2025 | $93.40 | $89.24 (-4.45%) | $93.70 | $86.70 | 1.17 M | $8.17 B |
| 04/03/2025 | $96.95 | $95.42 (-1.58%) | $99.11 | $94.33 | 2.00 M | $8.74 B |
| 04/02/2025 | $98.68 | $101.90 (3.26%) | $102.29 | $98.46 | 559,993 | $9.33 B |
| 04/01/2025 | $98.76 | $100.49 (1.75%) | $100.84 | $97.52 | 618,073 | $9.20 B |
| 03/31/2025 | $97.96 | $98.65 (0.7%) | $99.20 | $96.11 | 889,473 | $9.04 B |
| 03/28/2025 | $100.73 | $99.21 (-1.51%) | $101.28 | $98.65 | 749,313 | $9.09 B |
| 03/27/2025 | $102.02 | $101.44 (-0.57%) | $102.55 | $100.88 | 559,724 | $9.29 B |
| 03/26/2025 | $104.74 | $102.34 (-2.29%) | $105.00 | $102.30 | 624,971 | $9.37 B |
| 03/25/2025 | $103.73 | $104.74 (0.97%) | $105.01 | $103.10 | 592,838 | $9.59 B |
| 03/24/2025 | $101.33 | $104.08 (2.71%) | $104.26 | $100.19 | 918,925 | $9.53 B |
| 03/21/2025 | $99.97 | $99.38 (-0.59%) | $100.49 | $98.08 | 3.42 M | $9.10 B |
| 03/20/2025 | $101.14 | $100.39 (-0.74%) | $102.85 | $100.08 | 1.29 M | $9.20 B |
| 03/19/2025 | $99.39 | $102.54 (3.17%) | $103.02 | $98.98 | 1.54 M | $9.39 B |
| 03/18/2025 | $99.79 | $98.96 (-0.83%) | $100.31 | $98.48 | 1.16 M | $9.06 B |
| 03/17/2025 | $97.12 | $100.00 (2.97%) | $100.03 | $97.00 | 1.43 M | $9.16 B |
| 03/14/2025 | $98.03 | $98.27 (0.24%) | $98.83 | $97.32 | 806,731 | $9.00 B |
| 03/13/2025 | $97.60 | $97.07 (-0.54%) | $97.97 | $95.80 | 590,100 | $8.89 B |
| 03/12/2025 | $99.10 | $98.07 (-1.04%) | $99.28 | $96.71 | 961,985 | $8.98 B |
| 03/11/2025 | $96.09 | $96.90 (0.84%) | $98.54 | $95.56 | 789,500 | $8.88 B |
| 03/10/2025 | $97.04 | $96.59 (-0.46%) | $99.01 | $95.55 | 982,548 | $8.85 B |
| 03/07/2025 | $99.52 | $99.56 (0.04%) | $100.39 | $96.12 | 1.03 M | $9.12 B |
| 03/06/2025 | $101.48 | $100.24 (-1.22%) | $102.26 | $99.67 | 797,752 | $9.18 B |
| 03/05/2025 | $101.99 | $103.94 (1.91%) | $104.18 | $101.70 | 865,288 | $9.52 B |
| 03/04/2025 | $99.75 | $101.25 (1.5%) | $103.46 | $98.89 | 1.34 M | $9.27 B |
| 03/03/2025 | $104.08 | $101.50 (-2.48%) | $104.88 | $101.03 | 894,550 | $9.30 B |
| 02/28/2025 | $101.48 | $103.97 (2.45%) | $103.98 | $101.21 | 808,466 | $9.52 B |
| 02/27/2025 | $106.97 | $102.13 (-4.52%) | $107.50 | $101.89 | 1.27 M | $9.35 B |
| 02/26/2025 | $105.07 | $106.64 (1.49%) | $108.45 | $105.02 | 1.62 M | $9.77 B |
| 02/25/2025 | $102.75 | $104.07 (1.28%) | $106.89 | $102.66 | 1.55 M | $9.53 B |
| 02/24/2025 | $102.15 | $99.90 (-2.2%) | $102.85 | $99.76 | 1.17 M | $9.15 B |
| 02/21/2025 | $104.94 | $101.38 (-3.39%) | $105.55 | $100.69 | 912,130 | $9.29 B |
| 02/20/2025 | $107.27 | $104.82 (-2.28%) | $107.67 | $103.50 | 1.41 M | $9.60 B |
| 02/19/2025 | $108.00 | $107.69 (-0.29%) | $109.79 | $107.41 | 1.05 M | $9.86 B |
| 02/18/2025 | $107.00 | $106.74 (-0.24%) | $107.29 | $105.65 | 1.10 M | $9.77 B |
| 02/14/2025 | $109.26 | $106.83 (-2.22%) | $109.26 | $105.10 | 986,683 | $9.78 B |
| 02/13/2025 | $110.39 | $109.12 (-1.15%) | $110.74 | $107.15 | 808,223 | $9.99 B |
| 02/12/2025 | $110.00 | $109.39 (-0.55%) | $111.67 | $108.01 | 801,532 | $10.02 B |
| 02/11/2025 | $113.50 | $111.89 (-1.42%) | $113.62 | $110.72 | 592,081 | $10.25 B |
| 02/10/2025 | $115.00 | $114.07 (-0.81%) | $115.65 | $113.43 | 636,268 | $10.45 B |
| 02/07/2025 | $113.40 | $114.43 (0.91%) | $114.81 | $112.82 | 781,864 | $10.48 B |
| 02/06/2025 | $113.15 | $112.80 (-0.31%) | $113.59 | $111.14 | 752,808 | $10.33 B |
| 02/05/2025 | $112.50 | $113.21 (0.63%) | $114.17 | $111.62 | 885,155 | $10.37 B |
| 02/04/2025 | $112.67 | $111.35 (-1.17%) | $113.48 | $110.86 | 637,614 | $10.20 B |
| 02/03/2025 | $110.32 | $112.31 (1.8%) | $113.43 | $109.51 | 890,387 | $10.28 B |
| 01/31/2025 | $115.24 | $112.93 (-2%) | $115.61 | $112.86 | 948,900 | $10.34 B |
| 01/30/2025 | $113.00 | $115.24 (1.98%) | $115.39 | $112.44 | 717,335 | $10.55 B |
| 01/29/2025 | $112.71 | $112.14 (-0.51%) | $114.65 | $111.19 | 942,025 | $10.27 B |
| 01/28/2025 | $115.26 | $112.06 (-2.78%) | $115.56 | $110.65 | 2.36 M | $10.26 B |
| 01/27/2025 | $123.60 | $111.46 (-9.82%) | $123.80 | $111.01 | 2.60 M | $10.21 B |
| 01/24/2025 | $128.42 | $127.65 (-0.6%) | $128.72 | $125.86 | 714,700 | $11.69 B |
| 01/23/2025 | $128.00 | $128.46 (0.36%) | $129.51 | $125.18 | 976,498 | $11.76 B |
| 01/22/2025 | $127.48 | $128.33 (0.67%) | $128.99 | $126.37 | 1.27 M | $11.75 B |
| 01/21/2025 | $124.40 | $126.68 (1.83%) | $126.75 | $122.80 | 899,788 | $11.60 B |
| 01/17/2025 | $121.26 | $122.43 (0.96%) | $123.85 | $120.12 | 898,048 | $11.21 B |
| 01/16/2025 | $119.76 | $121.13 (1.14%) | $121.47 | $117.96 | 723,759 | $11.09 B |
| 01/15/2025 | $119.00 | $118.51 (-0.41%) | $119.71 | $117.67 | 698,438 | $10.85 B |
| 01/14/2025 | $115.66 | $117.11 (1.25%) | $117.24 | $114.76 | 574,500 | $10.72 B |
| 01/13/2025 | $113.06 | $114.54 (1.31%) | $114.60 | $111.16 | 974,724 | $10.49 B |
| 01/10/2025 | $114.00 | $114.69 (0.61%) | $115.45 | $113.06 | 544,157 | $10.50 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.
