BWX Technologies, Inc. Common Stock (BWXT)

187.26
-0.00 (-0.00%)
NYSE· Last Trade: Jun 3rd, 9:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BWX Technologies, Inc. Common Stock (BWXT)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026187.42188.43183.29187.261,562,584187.26
6/01/2026189.99191.54184.57188.391,425,472188.39
5/29/2026199.73199.94193.69195.881,278,318195.88
5/28/2026198.84200.41196.00199.27920,697199.27
5/27/2026204.28204.50198.00198.95664,534198.95
5/26/2026208.23208.83202.25204.381,114,828204.38
5/22/2026204.55206.22201.75202.91457,319202.91
5/21/2026201.16203.87198.00202.52396,428202.52
5/20/2026200.00204.19198.50202.66731,489202.66
5/19/2026198.94201.26193.00197.331,070,007197.33
5/18/2026206.15206.16199.51201.941,012,564201.67
5/15/2026208.22209.00202.25204.72848,841204.45
5/14/2026207.16211.57205.04210.941,065,060210.66
5/13/2026206.90209.66201.15206.831,039,999206.55
5/12/2026207.13207.75201.15206.831,240,811206.55
5/11/2026201.65212.10199.23210.801,028,360210.52
5/08/2026212.73213.46203.38205.331,007,352205.06
5/07/2026216.01216.23203.57209.891,502,112209.61
5/06/2026208.45215.78205.95215.201,035,115214.91
5/05/2026217.77227.12203.05206.151,708,559205.87
5/04/2026217.26221.02215.72216.681,059,301216.39
5/01/2026217.00218.26213.00216.31609,988216.02
4/30/2026209.80217.11208.50216.391,241,407216.10
4/29/2026216.22216.24205.65208.08948,434207.80
4/28/2026218.37221.11212.00216.18795,426215.89
4/27/2026223.03224.00217.02222.07743,392221.77
4/24/2026226.00227.77220.44223.15858,182222.85
4/23/2026222.39226.45218.00225.511,171,464225.21
4/22/2026220.84224.85212.86219.101,219,658218.81
4/21/2026229.00229.90216.00216.661,150,114216.37
4/20/2026235.00236.37226.49228.24840,287227.94
4/17/2026233.80238.24232.38235.781,385,396235.47
4/16/2026240.00241.82230.43230.801,020,354230.49
4/15/2026238.21240.41235.33238.42782,271238.10
4/14/2026236.32239.64233.52238.27710,589237.95
4/13/2026229.01234.27228.00232.83672,914232.52
4/10/2026230.38233.68228.47229.57759,788229.26
4/09/2026231.40237.90230.24230.291,112,114229.98
4/08/2026224.09233.17224.00231.781,574,422231.47
4/07/2026215.82218.09211.70214.44827,742214.15
4/06/2026217.12218.77214.39215.98693,876215.69
4/02/2026207.00218.85205.07214.98679,879214.69
4/01/2026206.59216.07206.59212.811,124,957212.53
3/31/2026195.09205.74194.29204.491,011,092204.22
3/30/2026204.19204.37189.00191.591,038,345191.33
3/27/2026202.80207.97202.00202.59923,478202.32
3/26/2026217.72219.80204.50205.091,470,999204.82
3/25/2026211.35222.29209.76222.131,347,361221.83
3/24/2026203.00208.31202.25204.76802,558204.49
3/23/2026199.82210.22199.82204.85789,190204.58
3/20/2026209.66211.51197.22199.751,632,861199.48
3/19/2026202.04212.87200.55210.121,060,926209.84
3/18/2026207.48212.52206.49208.981,142,185208.70
3/17/2026203.57208.13202.93207.48915,680207.20
3/16/2026197.31205.96197.29204.671,429,433204.40
3/13/2026200.00200.62188.84194.131,375,717193.87
3/12/2026196.03199.50191.00197.821,198,858197.56
3/11/2026194.90199.14193.25195.98811,552195.72
3/10/2026199.96202.43195.67195.91816,886195.38
3/09/2026194.00201.50193.22200.391,027,720199.85
3/06/2026190.00198.75189.34195.23728,923194.70
3/05/2026202.50204.21190.03195.501,273,857194.97
3/04/2026205.75208.93201.01205.57677,839205.01
3/03/2026210.94212.73199.78205.831,092,942205.27