-
5 DAY PERFORMANCE
-4.49% -
1 MONTH PERFORMANCE
-0.02% -
3 MONTH PERFORMANCE
+28.47% -
6 MONTH PERFORMANCE
+42.72% -
YEAR-TO-DATE PERFORMANCE
+64.45% -
1 YEAR PERFORMANCE
+63.15%
BWX Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $126.94 | $126.19 (-0.59%) | $127.68 | $125.65 | 855,741 | $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 |
| 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 |