BWX Technologies, Inc.

BWXT · NYSE

Prices in USD

Historical prices

BWX Technologies, Inc. (BWXT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026133.04135.28129.49130.70130.701,334,700
Oct 29, 2026134.75139.61134.01137.93137.93853,000
Oct 28, 2026135.00136.00131.90134.96134.96947,500
Oct 27, 2026133.34134.34131.54134.07134.07658,000
Oct 26, 2026127.77131.36127.70131.20131.201,092,700
Oct 23, 2026125.67127.78123.05127.19127.191,048,400
Oct 22, 2026132.19132.99124.79127.30127.301,617,400
Oct 21, 2026136.30137.80134.41135.11135.11816,500
Oct 20, 2026134.50137.87133.74134.24134.24655,500
Oct 19, 2026138.02138.02134.73135.83135.83877,400
Oct 16, 2026136.91139.70135.04137.01137.011,252,800
Oct 15, 2026133.88138.00131.60137.20137.201,510,000
Oct 14, 2026138.00139.76133.80134.44134.441,038,200
Oct 13, 2026138.28139.80136.44138.86138.86689,700
Oct 12, 2026143.43143.93139.59139.92139.92917,500
Oct 9, 2026143.69144.51141.48143.83143.83786,600
Oct 8, 2026140.00146.59140.00142.22142.221,624,300
Oct 7, 2026143.10144.91139.40141.54141.541,431,100
Oct 6, 2026139.16147.00138.50145.70145.701,922,500
Oct 5, 2026135.83138.75134.83135.35135.351,515,200
Oct 2, 2026138.65138.81131.86134.86134.861,645,200
Oct 1, 2026137.18137.87134.51136.79136.791,330,800
Sep 30, 2026139.55140.05134.12137.00137.001,456,800
Sep 29, 2026137.24143.00133.21138.01138.011,871,200
Sep 28, 2026137.00137.49133.90134.35134.351,292,200