Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BWX Technologies, Inc. Common Stock (NY:BWXT)

171.77 -1.48 (-0.85%)
Streaming Delayed Price Updated: 10:11 AM EDT, Aug 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 174.50 174.66 170.71 173.50 902,201 -1.20(-0.69%)
Aug 14, 2025 177.48 178.22 173.14 174.70 837,892 -2.06(-1.17%)
Aug 13, 2025 184.69 184.99 174.28 176.76 1,451,464 -2.75(-1.53%)
Aug 12, 2025 177.89 179.77 175.51 179.51 1,113,665 +1.62(+0.91%)
Aug 11, 2025 178.03 180.76 176.50 177.89 806,239 -1.30(-0.73%)
Aug 08, 2025 180.56 181.24 177.59 179.19 1,044,264 -0.34(-0.19%)
Aug 07, 2025 179.86 181.16 177.00 179.53 1,000,423 -0.21(-0.12%)
Aug 06, 2025 180.44 181.27 177.19 179.74 1,829,697 -2.26(-1.24%)
Aug 05, 2025 176.04 189.25 173.50 182.00 4,757,856 +27.49(+17.79%)
Aug 04, 2025 151.27 154.78 149.57 154.51 1,640,615 +5.01(+3.35%)
Aug 01, 2025 145.55 150.57 143.07 149.50 1,375,885 -2.43(-1.60%)
Jul 31, 2025 152.38 153.53 150.53 151.93 902,690 -0.45(-0.30%)
Jul 30, 2025 150.82 152.78 149.00 152.38 1,205,659 +2.10(+1.40%)
Jul 29, 2025 150.61 151.41 149.36 150.28 1,016,579 +0.45(+0.30%)
Jul 28, 2025 149.50 149.95 147.21 149.83 1,076,820 +1.87(+1.26%)
Jul 25, 2025 145.00 148.75 143.45 147.96 1,026,391 +4.12(+2.86%)
Jul 24, 2025 143.86 144.65 142.72 143.84 659,353 +0.47(+0.33%)
Jul 23, 2025 140.98 144.81 140.98 143.37 1,389,084 +3.33(+2.38%)
Jul 22, 2025 139.24 140.79 136.18 140.04 844,066 -0.32(-0.23%)
Jul 21, 2025 143.70 144.48 140.02 140.36 784,100 -2.59(-1.81%)
Jul 18, 2025 143.10 144.11 141.47 142.95 862,533 +0.61(+0.43%)
Jul 17, 2025 140.21 143.47 139.95 142.34 1,269,628 +2.49(+1.78%)
Jul 16, 2025 137.19 139.96 136.29 139.85 930,836 +2.40(+1.75%)
Jul 15, 2025 139.94 139.94 137.32 137.45 821,281 -1.20(-0.87%)
Jul 14, 2025 136.93 139.95 136.79 138.65 1,044,643 +1.59(+1.16%)
Jul 11, 2025 136.17 137.52 135.72 137.06 614,382 +0.61(+0.45%)
Jul 10, 2025 137.25 137.53 133.84 136.45 877,094 -1.11(-0.81%)
Jul 09, 2025 138.37 138.69 136.65 137.56 792,313 +0.19(+0.14%)
Jul 08, 2025 143.00 143.61 136.86 137.37 1,946,369 -6.42(-4.46%)
Jul 07, 2025 143.03 144.58 141.80 143.79 823,610 +0.88(+0.62%)
Jul 03, 2025 141.05 143.53 141.05 142.91 718,248 +2.14(+1.52%)
Jul 02, 2025 139.89 141.77 139.00 140.77 1,195,514 +0.40(+0.28%)
Jul 01, 2025 143.27 144.49 137.94 140.37 2,217,112 -3.69(-2.56%)
Jun 30, 2025 144.75 144.75 142.36 144.06 1,032,774 +0.87(+0.61%)
Jun 27, 2025 142.58 144.53 141.94 143.19 1,326,493 +1.32(+0.93%)
Jun 26, 2025 141.81 142.95 140.60 141.87 1,238,705 +1.01(+0.72%)
Jun 25, 2025 142.93 144.19 140.68 140.86 1,474,147 -1.45(-1.02%)
Jun 24, 2025 142.34 143.03 140.09 142.31 1,127,503 +0.25(+0.18%)
Jun 23, 2025 140.90 143.34 138.62 142.06 1,827,095 -0.26(-0.18%)
Jun 20, 2025 140.93 143.34 137.70 142.32 3,523,641 +1.79(+1.27%)
Jun 18, 2025 141.90 143.88 139.95 140.53 1,367,847 -0.59(-0.42%)
Jun 17, 2025 140.49 142.13 138.13 141.12 1,626,712 +1.45(+1.04%)
Jun 16, 2025 140.33 145.33 138.86 139.67 2,404,611 +1.60(+1.16%)
Jun 13, 2025 137.39 139.54 137.07 138.07 1,151,907 +0.29(+0.21%)
Jun 12, 2025 134.00 138.51 134.00 137.78 1,714,498 +1.98(+1.46%)
Jun 11, 2025 131.83 136.11 128.96 135.80 1,436,911 +4.09(+3.11%)
Jun 10, 2025 131.49 134.44 130.73 131.71 1,928,941 -0.91(-0.69%)
Jun 09, 2025 132.23 133.60 129.36 132.62 1,437,506 +2.90(+2.24%)
Jun 06, 2025 129.85 130.00 128.52 129.72 731,888 +0.78(+0.60%)
Jun 05, 2025 129.20 129.40 127.50 128.94 890,064 +0.07(+0.05%)
Jun 04, 2025 128.60 129.64 127.78 128.87 832,419 +0.52(+0.41%)
Jun 03, 2025 127.88 130.44 126.91 128.35 1,233,033 +2.25(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.