BWX Technologies Inc (BWXT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 169.00 | 171.33 | 164.47 | 169.90 | +1.92% | 674,600 |
| 2026-08-06 | 168.00 | 172.54 | 166.31 | 166.70 | -0.94% | 658,600 |
| 2026-08-05 | 172.00 | 173.43 | 168.24 | 168.28 | -2.39% | 1,020,100 |
| 2026-08-04 | 173.50 | 178.50 | 170.91 | 172.40 | -0.80% | 1,766,800 |
| 2026-08-03 | 167.66 | 174.84 | 166.96 | 173.79 | +3.02% | 1,161,600 |
| 2026-07-31 | 168.49 | 170.46 | 164.71 | 168.70 | +1.88% | 887,600 |
| 2026-07-30 | 161.37 | 166.42 | 159.77 | 165.59 | +5.18% | 926,300 |
| 2026-07-29 | 168.00 | 168.00 | 157.10 | 157.44 | -7.21% | 1,316,600 |
| 2026-07-28 | 173.91 | 173.91 | 165.46 | 169.67 | -3.89% | 854,400 |
| 2026-07-27 | 178.50 | 181.54 | 173.01 | 176.53 | +1.15% | 748,800 |
| 2026-07-24 | 177.06 | 178.34 | 174.16 | 174.52 | -1.22% | 502,700 |
| 2026-07-23 | 174.88 | 180.50 | 174.65 | 176.67 | +0.86% | 717,300 |
| 2026-07-22 | 171.41 | 179.15 | 171.41 | 175.17 | +1.20% | 929,200 |
| 2026-07-21 | 171.78 | 173.99 | 168.32 | 173.09 | +2.08% | 976,300 |
| 2026-07-20 | 173.13 | 174.87 | 169.44 | 169.56 | -0.95% | 678,600 |
| 2026-07-17 | 170.00 | 174.87 | 167.67 | 171.18 | -1.47% | 1,204,600 |
| 2026-07-16 | 174.52 | 175.98 | 170.16 | 173.74 | -1.79% | 967,000 |
| 2026-07-15 | 181.60 | 183.46 | 174.99 | 176.91 | -1.62% | 1,085,200 |
| 2026-07-14 | 181.59 | 182.74 | 178.49 | 179.83 | +1.52% | 1,252,700 |
| 2026-07-13 | 183.76 | 184.56 | 176.03 | 177.14 | -4.76% | 1,189,100 |
| 2026-07-10 | 186.81 | 188.67 | 184.22 | 186.00 | -0.53% | 643,400 |
| 2026-07-09 | 187.00 | 189.24 | 184.52 | 186.99 | +1.56% | 529,100 |
| 2026-07-08 | 183.09 | 186.93 | 180.50 | 184.11 | -1.06% | 835,200 |
| 2026-07-07 | 194.17 | 195.32 | 184.70 | 186.08 | -5.49% | 937,000 |
| 2026-07-06 | 191.58 | 197.99 | 191.58 | 196.89 | +3.05% | 495,000 |
| 2026-07-02 | 193.70 | 197.90 | 186.86 | 191.06 | -0.10% | 586,700 |
| 2026-07-01 | 193.64 | 194.99 | 191.15 | 191.25 | -1.75% | 806,700 |
| 2026-06-30 | 191.14 | 194.94 | 189.73 | 194.65 | +2.85% | 791,351 |
| 2026-06-29 | 197.33 | 199.31 | 188.25 | 189.25 | -4.38% | 1,223,616 |
| 2026-06-26 | 200.00 | 202.11 | 194.96 | 197.91 | -3.35% | 3,059,700 |
| 2026-06-25 | 207.49 | 211.02 | 203.01 | 204.77 | -0.43% | 664,700 |
| 2026-06-24 | 209.70 | 211.21 | 205.40 | 205.65 | -2.02% | 778,000 |
| 2026-06-23 | 205.63 | 215.38 | 204.00 | 209.89 | -0.05% | 1,146,400 |
| 2026-06-22 | 208.25 | 214.51 | 207.55 | 210.00 | +2.24% | 1,105,900 |
| 2026-06-18 | 207.28 | 210.93 | 202.78 | 205.40 | +1.15% | 2,279,900 |
| 2026-06-17 | 197.00 | 205.44 | 196.25 | 203.07 | +3.12% | 1,060,600 |
| 2026-06-16 | 194.99 | 200.01 | 194.74 | 196.93 | +1.54% | 847,100 |
| 2026-06-15 | 198.50 | 199.05 | 193.56 | 193.94 | +0.25% | 724,500 |
| 2026-06-12 | 196.50 | 198.61 | 192.92 | 193.45 | -0.63% | 619,000 |
| 2026-06-11 | 183.40 | 194.92 | 182.85 | 194.68 | +6.38% | 795,100 |
| 2026-06-10 | 187.50 | 189.79 | 181.28 | 183.00 | -3.15% | 895,400 |
| 2026-06-09 | 188.89 | 193.49 | 179.46 | 188.96 | +0.80% | 1,020,700 |
| 2026-06-08 | 189.31 | 189.31 | 185.69 | 187.46 | +0.81% | 874,200 |
| 2026-06-05 | 188.76 | 190.22 | 184.07 | 185.95 | -2.52% | 682,500 |
| 2026-06-04 | 183.76 | 190.76 | 183.02 | 190.76 | +3.27% | 854,900 |
| 2026-06-03 | 185.96 | 187.47 | 182.50 | 184.72 | -1.36% | 1,272,600 |
| 2026-06-02 | 187.42 | 188.43 | 183.29 | 187.26 | -0.60% | 1,563,300 |
| 2026-06-01 | 189.99 | 191.54 | 184.57 | 188.39 | -3.82% | 1,423,600 |
| 2026-05-29 | 199.73 | 199.94 | 193.69 | 195.88 | -1.70% | 1,277,400 |
| 2026-05-28 | 198.84 | 200.41 | 196.00 | 199.27 | +0.16% | 920,600 |
| 2026-05-27 | 204.28 | 204.50 | 198.00 | 198.95 | -2.66% | 664,100 |
| 2026-05-26 | 208.23 | 208.83 | 202.25 | 204.38 | +0.72% | 1,114,600 |
| 2026-05-22 | 204.55 | 206.22 | 201.75 | 202.91 | +0.19% | 456,800 |
| 2026-05-21 | 201.16 | 203.87 | 198.00 | 202.52 | -0.07% | 396,700 |
| 2026-05-20 | 200.00 | 204.20 | 198.50 | 202.66 | +2.70% | 731,300 |
| 2026-05-19 | 198.94 | 201.26 | 193.00 | 197.33 | -2.28% | 1,069,900 |
| 2026-05-18 | 206.15 | 206.16 | 199.51 | 201.94 | -1.36% | 1,012,400 |
| 2026-05-15 | 208.22 | 209.00 | 202.25 | 204.72 | -2.95% | 848,839 |
| 2026-05-14 | 207.16 | 211.57 | 205.04 | 210.94 | +1.99% | 1,065,286 |
| 2026-05-13 | 206.90 | 209.66 | 201.15 | 206.83 | +0.00% | 1,040,100 |
| 2026-05-12 | 207.13 | 207.76 | 201.15 | 206.83 | -1.88% | 1,241,100 |
| 2026-05-11 | 201.65 | 212.10 | 199.23 | 210.80 | +2.66% | 1,028,500 |
| 2026-05-08 | 212.73 | 213.46 | 203.38 | 205.33 | -2.17% | 1,007,400 |
| 2026-05-07 | 216.01 | 216.23 | 203.57 | 209.89 | -2.47% | 1,502,400 |
| 2026-05-06 | 208.45 | 215.78 | 205.95 | 215.20 | +4.39% | 1,028,600 |
| 2026-05-05 | 217.77 | 227.12 | 203.05 | 206.15 | -4.86% | 1,708,900 |
| 2026-05-04 | 217.26 | 221.02 | 215.72 | 216.68 | +0.17% | 1,059,500 |
| 2026-05-01 | 217.00 | 218.26 | 213.00 | 216.31 | -0.04% | 610,000 |
| 2026-04-30 | 209.80 | 217.11 | 208.50 | 216.39 | +3.99% | 1,241,400 |
| 2026-04-29 | 216.22 | 216.24 | 205.65 | 208.08 | -3.75% | 948,500 |
| 2026-04-28 | 218.37 | 221.11 | 212.00 | 216.18 | -2.65% | 795,700 |
| 2026-04-27 | 223.03 | 224.00 | 217.02 | 222.07 | -0.48% | 743,100 |
| 2026-04-24 | 226.00 | 227.77 | 220.44 | 223.15 | -1.05% | 858,200 |
| 2026-04-23 | 222.39 | 226.45 | 218.00 | 225.51 | +2.93% | 1,171,300 |
| 2026-04-22 | 220.84 | 224.85 | 212.86 | 219.10 | +1.13% | 1,221,200 |
| 2026-04-21 | 229.00 | 229.90 | 216.00 | 216.66 | -5.07% | 1,150,500 |
| 2026-04-20 | 235.00 | 236.37 | 226.49 | 228.24 | -3.20% | 840,300 |
| 2026-04-17 | 233.80 | 238.24 | 232.38 | 235.78 | +2.16% | 1,385,100 |
| 2026-04-16 | 240.00 | 241.82 | 230.43 | 230.80 | -3.20% | 1,020,800 |
| 2026-04-15 | 238.21 | 240.41 | 235.33 | 238.42 | +0.06% | 782,200 |
| 2026-04-14 | 236.32 | 239.64 | 233.52 | 238.27 | +2.34% | 710,400 |
| 2026-04-13 | 229.01 | 234.27 | 228.00 | 232.83 | +1.42% | 673,800 |
| 2026-04-10 | 230.38 | 233.68 | 228.47 | 229.57 | -0.31% | 759,500 |
| 2026-04-09 | 231.40 | 237.90 | 230.24 | 230.29 | -0.64% | 1,112,300 |
| 2026-04-08 | 224.09 | 233.17 | 224.00 | 231.78 | +8.09% | 1,576,700 |
| 2026-04-07 | 215.82 | 218.09 | 211.70 | 214.44 | -0.71% | 829,800 |
| 2026-04-06 | 217.12 | 218.77 | 214.39 | 215.98 | +0.47% | 693,600 |
| 2026-04-02 | 207.00 | 218.85 | 205.07 | 214.98 | +1.02% | 679,700 |
| 2026-04-01 | 206.59 | 216.07 | 206.59 | 212.81 | +4.07% | 1,124,800 |
| 2026-03-31 | 195.09 | 205.74 | 194.30 | 204.49 | +6.73% | 1,010,900 |
| 2026-03-30 | 204.19 | 204.37 | 189.00 | 191.59 | -5.43% | 1,038,200 |
| 2026-03-27 | 202.80 | 207.97 | 202.00 | 202.59 | -1.22% | 923,477 |
| 2026-03-26 | 217.72 | 219.80 | 204.50 | 205.09 | -7.67% | 1,471,157 |
| 2026-03-25 | 211.35 | 222.29 | 209.76 | 222.13 | +8.48% | 1,348,408 |
| 2026-03-24 | 203.00 | 208.31 | 202.25 | 204.76 | -0.04% | 802,635 |
| 2026-03-23 | 199.82 | 210.22 | 199.82 | 204.85 | +2.55% | 789,434 |
| 2026-03-20 | 209.66 | 211.51 | 197.22 | 199.75 | -4.94% | 1,632,860 |
| 2026-03-19 | 202.04 | 212.87 | 200.55 | 210.12 | +0.55% | 1,060,978 |
| 2026-03-18 | 207.48 | 212.52 | 206.49 | 208.98 | +0.72% | 1,142,230 |
| 2026-03-17 | 203.57 | 208.13 | 202.93 | 207.48 | +1.37% | 915,768 |
| 2026-03-16 | 197.31 | 205.96 | 197.29 | 204.67 | +5.43% | 1,429,443 |
| 2026-03-13 | 200.00 | 200.62 | 188.84 | 194.13 | -1.87% | 1,375,716 |
| 2026-03-12 | 196.03 | 199.50 | 191.00 | 197.82 | +0.94% | 1,198,940 |
| 2026-03-11 | 194.90 | 199.14 | 193.25 | 195.98 | +0.04% | 811,951 |
| 2026-03-10 | 199.97 | 202.43 | 195.67 | 195.91 | -2.24% | 816,897 |
| 2026-03-09 | 194.00 | 201.50 | 193.22 | 200.39 | +2.64% | 1,027,859 |
| 2026-03-06 | 190.00 | 198.75 | 189.34 | 195.23 | -0.14% | 728,922 |
| 2026-03-05 | 202.50 | 204.21 | 190.03 | 195.50 | -4.90% | 1,274,309 |
| 2026-03-04 | 205.75 | 208.93 | 201.01 | 205.57 | -0.13% | 678,021 |
| 2026-03-03 | 210.94 | 212.73 | 199.78 | 205.83 | -4.92% | 1,093,968 |
| 2026-03-02 | 204.73 | 218.65 | 204.69 | 216.47 | +5.09% | 1,253,052 |
| 2026-02-27 | 203.63 | 207.58 | 202.61 | 205.98 | -0.61% | 800,666 |
| 2026-02-26 | 209.49 | 210.93 | 201.09 | 207.24 | -0.49% | 1,098,042 |
| 2026-02-25 | 206.88 | 211.03 | 203.99 | 208.27 | +1.98% | 1,101,340 |
| 2026-02-24 | 211.48 | 215.81 | 200.55 | 204.23 | +2.95% | 1,404,631 |
| 2026-02-23 | 204.00 | 206.00 | 197.62 | 198.38 | -3.90% | 989,039 |
| 2026-02-20 | 207.74 | 212.70 | 202.80 | 206.44 | -1.26% | 824,042 |
| 2026-02-19 | 201.67 | 209.22 | 201.17 | 209.07 | +3.37% | 552,726 |
| 2026-02-18 | 203.26 | 206.00 | 200.00 | 202.25 | +0.58% | 511,090 |
| 2026-02-17 | 197.47 | 203.08 | 195.94 | 201.09 | +0.34% | 532,547 |
| 2026-02-13 | 198.07 | 202.79 | 193.28 | 200.40 | +1.78% | 833,201 |
| 2026-02-12 | 203.01 | 205.91 | 196.60 | 196.90 | -0.81% | 656,603 |
| 2026-02-11 | 203.00 | 204.62 | 194.13 | 198.50 | -0.67% | 599,133 |
| 2026-02-10 | 203.50 | 203.50 | 198.22 | 199.83 | -1.56% | 846,104 |
| 2026-02-09 | 197.58 | 206.46 | 196.52 | 203.00 | +2.95% | 961,109 |
| 2026-02-06 | 193.49 | 198.79 | 192.00 | 197.19 | +5.21% | 1,267,630 |
| 2026-02-05 | 186.11 | 192.28 | 184.25 | 187.42 | -1.41% | 1,111,503 |
| 2026-02-04 | 211.00 | 211.00 | 183.51 | 190.10 | -9.85% | 1,923,580 |
| 2026-02-03 | 210.00 | 212.99 | 204.49 | 210.88 | +2.35% | 841,317 |
| 2026-02-02 | 202.92 | 206.75 | 201.10 | 206.04 | +0.30% | 735,655 |
| 2026-01-30 | 206.50 | 212.00 | 202.57 | 205.43 | -2.26% | 766,971 |
| 2026-01-29 | 217.39 | 219.85 | 205.13 | 210.18 | -2.83% | 1,134,196 |
| 2026-01-28 | 213.06 | 216.53 | 206.81 | 216.30 | +1.84% | 1,324,639 |
| 2026-01-27 | 205.95 | 214.13 | 203.18 | 212.40 | +3.09% | 1,028,425 |
| 2026-01-26 | 206.72 | 211.27 | 204.50 | 206.04 | -0.82% | 982,390 |
| 2026-01-23 | 206.96 | 207.96 | 202.50 | 207.75 | +0.69% | 603,057 |
| 2026-01-22 | 211.27 | 211.78 | 204.85 | 206.33 | -1.52% | 1,147,535 |
| 2026-01-21 | 208.40 | 210.26 | 202.94 | 209.52 | +1.67% | 1,141,475 |
| 2026-01-20 | 212.10 | 216.00 | 204.31 | 206.07 | -5.42% | 1,496,909 |
| 2026-01-16 | 214.68 | 220.57 | 213.30 | 217.89 | +2.18% | 1,825,639 |
| 2026-01-15 | 208.00 | 218.89 | 207.50 | 213.25 | +4.49% | 1,843,339 |
| 2026-01-14 | 208.58 | 209.00 | 200.33 | 204.08 | -3.07% | 1,276,909 |
| 2026-01-13 | 207.84 | 211.60 | 206.62 | 210.54 | +1.90% | 1,019,425 |
| 2026-01-12 | 201.50 | 207.41 | 201.50 | 206.62 | +2.56% | 1,172,264 |
| 2026-01-09 | 196.37 | 203.00 | 195.96 | 201.46 | +4.28% | 1,015,680 |
| 2026-01-08 | 197.74 | 200.13 | 189.68 | 193.20 | +0.50% | 1,405,873 |
| 2026-01-07 | 195.06 | 197.72 | 192.08 | 192.24 | -1.57% | 802,717 |
| 2026-01-06 | 189.02 | 195.50 | 188.00 | 195.30 | +3.32% | 1,039,292 |
| 2026-01-05 | 186.00 | 189.89 | 186.00 | 189.02 | +3.94% | 1,273,995 |
| 2026-01-02 | 174.53 | 182.03 | 173.75 | 181.85 | +5.21% | 760,260 |
| 2025-12-31 | 175.02 | 175.06 | 172.61 | 172.84 | -0.87% | 630,303 |
| 2025-12-30 | 176.51 | 176.53 | 173.97 | 174.36 | -0.64% | 603,348 |
| 2025-12-29 | 174.75 | 177.61 | 174.38 | 175.49 | -0.22% | 559,230 |
| 2025-12-26 | 177.31 | 177.60 | 174.80 | 175.88 | -0.73% | 425,698 |
| 2025-12-24 | 178.20 | 178.20 | 176.42 | 177.18 | -0.25% | 257,386 |
| 2025-12-23 | 177.91 | 181.01 | 177.04 | 177.62 | -0.44% | 759,441 |
| 2025-12-22 | 179.85 | 180.00 | 177.70 | 178.41 | +1.12% | 653,408 |
| 2025-12-19 | 170.89 | 176.88 | 170.74 | 176.43 | +3.33% | 1,665,039 |
| 2025-12-18 | 172.78 | 173.71 | 169.86 | 170.75 | +1.56% | 949,422 |
| 2025-12-17 | 173.20 | 174.00 | 167.03 | 168.12 | -2.93% | 940,327 |
| 2025-12-16 | 173.06 | 174.89 | 171.28 | 173.20 | -0.67% | 803,694 |
| 2025-12-15 | 176.57 | 176.91 | 170.05 | 174.37 | -0.38% | 1,210,719 |
| 2025-12-12 | 183.57 | 183.75 | 174.12 | 175.03 | -4.55% | 1,842,778 |
| 2025-12-11 | 178.94 | 183.94 | 172.25 | 183.38 | +2.08% | 1,811,432 |
| 2025-12-10 | 176.65 | 182.00 | 174.00 | 179.65 | +1.41% | 1,657,793 |
| 2025-12-09 | 177.97 | 180.00 | 177.11 | 177.16 | -0.89% | 699,481 |
| 2025-12-08 | 178.97 | 180.38 | 176.20 | 178.75 | +0.49% | 551,963 |
| 2025-12-05 | 181.00 | 181.48 | 174.87 | 177.87 | -0.26% | 813,542 |
| 2025-12-04 | 175.00 | 182.50 | 174.07 | 178.33 | +2.07% | 1,537,476 |
| 2025-12-03 | 175.66 | 175.66 | 171.69 | 174.71 | -0.85% | 825,092 |
| 2025-12-02 | 178.26 | 179.20 | 175.62 | 176.20 | +0.73% | 781,451 |
| 2025-12-01 | 176.52 | 176.97 | 174.28 | 174.93 | -2.21% | 675,217 |
| 2025-11-28 | 179.90 | 180.00 | 177.56 | 178.88 | +0.39% | 373,044 |
| 2025-11-26 | 177.98 | 179.79 | 175.59 | 178.18 | +1.67% | 597,647 |
| 2025-11-25 | 174.00 | 176.26 | 170.81 | 175.26 | +0.37% | 972,747 |
| 2025-11-24 | 171.45 | 175.12 | 169.82 | 174.62 | +2.83% | 971,024 |
| 2025-11-21 | 172.01 | 174.73 | 164.01 | 169.81 | -3.12% | 1,737,689 |
| 2025-11-20 | 185.00 | 187.03 | 175.03 | 175.28 | -2.52% | 1,131,510 |
| 2025-11-19 | 176.18 | 181.22 | 174.65 | 179.81 | +2.22% | 1,000,576 |
| 2025-11-18 | 175.00 | 177.78 | 171.74 | 175.91 | -0.15% | 1,223,412 |
| 2025-11-17 | 179.44 | 181.01 | 173.27 | 176.18 | -1.19% | 1,383,179 |
| 2025-11-14 | 175.00 | 182.88 | 172.41 | 178.31 | +0.24% | 1,868,275 |
| 2025-11-13 | 195.46 | 195.50 | 176.56 | 177.88 | -9.60% | 2,190,231 |
| 2025-11-12 | 196.37 | 200.00 | 194.41 | 196.77 | +0.57% | 1,233,215 |
| 2025-11-11 | 197.74 | 198.50 | 191.51 | 195.65 | -1.58% | 847,139 |
| 2025-11-10 | 197.50 | 199.17 | 193.29 | 198.79 | +2.71% | 1,178,681 |
| 2025-11-07 | 189.35 | 193.62 | 185.00 | 193.55 | -0.20% | 1,462,840 |
| 2025-11-06 | 197.97 | 198.00 | 190.40 | 193.93 | -2.11% | 2,992,677 |
| 2025-11-05 | 195.70 | 202.00 | 194.96 | 198.12 | -1.13% | 2,236,661 |
| 2025-11-04 | 204.29 | 207.00 | 195.36 | 200.39 | -7.17% | 2,342,883 |
| 2025-11-03 | 214.02 | 216.93 | 211.38 | 215.86 | +1.05% | 1,496,391 |
| 2025-10-31 | 215.00 | 216.74 | 211.47 | 213.61 | -0.09% | 1,087,052 |
| 2025-10-30 | 213.58 | 218.50 | 211.82 | 213.80 | +0.05% | 1,075,602 |
| 2025-10-29 | 207.60 | 215.62 | 205.51 | 213.69 | +2.92% | 1,241,766 |
| 2025-10-28 | 213.30 | 214.00 | 206.50 | 207.62 | +1.76% | 1,246,456 |
| 2025-10-27 | 205.08 | 207.13 | 202.37 | 204.03 | +0.37% | 698,676 |
| 2025-10-24 | 202.00 | 203.58 | 200.78 | 203.28 | +1.68% | 804,070 |
| 2025-10-23 | 191.00 | 200.43 | 191.00 | 199.92 | +4.58% | 1,046,363 |
| 2025-10-22 | 205.00 | 206.43 | 190.50 | 191.17 | -6.86% | 2,111,258 |
| 2025-10-21 | 206.00 | 207.72 | 200.01 | 205.24 | -1.19% | 1,422,020 |
| 2025-10-20 | 206.00 | 208.78 | 202.85 | 207.72 | +2.26% | 1,004,135 |
| 2025-10-17 | 206.00 | 209.59 | 196.98 | 203.12 | -2.82% | 1,877,390 |
| 2025-10-16 | 207.01 | 214.72 | 205.00 | 209.01 | +2.55% | 2,113,761 |
| 2025-10-15 | 213.40 | 214.00 | 201.17 | 203.82 | +0.67% | 2,535,469 |
| 2025-10-14 | 195.04 | 204.96 | 193.25 | 202.46 | +2.58% | 1,514,423 |
| 2025-10-13 | 194.19 | 199.78 | 193.05 | 197.37 | +3.84% | 902,990 |
| 2025-10-10 | 195.60 | 198.24 | 189.89 | 190.08 | -2.82% | 1,063,237 |
| 2025-10-09 | 197.57 | 199.72 | 194.17 | 195.60 | -0.72% | 1,000,873 |
| 2025-10-08 | 193.00 | 197.52 | 191.99 | 197.01 | +2.94% | 817,851 |
| 2025-10-07 | 192.03 | 195.60 | 189.57 | 191.39 | +0.01% | 1,356,741 |
| 2025-10-06 | 188.37 | 193.25 | 188.00 | 191.38 | +2.54% | 1,299,525 |
| 2025-10-03 | 186.43 | 188.81 | 183.71 | 186.64 | +0.51% | 1,127,623 |
| 2025-10-02 | 188.24 | 190.01 | 183.22 | 185.70 | -0.79% | 985,373 |
| 2025-10-01 | 184.00 | 188.40 | 182.10 | 187.18 | +1.52% | 1,311,829 |
| 2025-09-30 | 182.00 | 185.39 | 181.78 | 184.37 | +1.32% | 948,702 |
| 2025-09-29 | 183.45 | 184.99 | 181.04 | 181.96 | +0.74% | 1,081,103 |
| 2025-09-26 | 177.66 | 180.98 | 177.50 | 180.62 | +2.50% | 879,820 |
| 2025-09-25 | 172.23 | 177.65 | 170.88 | 176.21 | +0.68% | 854,046 |
| 2025-09-24 | 178.65 | 179.75 | 174.92 | 175.02 | -1.69% | 612,890 |
| 2025-09-23 | 177.51 | 182.00 | 177.04 | 178.02 | -0.10% | 1,088,140 |
| 2025-09-22 | 174.51 | 178.72 | 172.25 | 178.19 | +2.11% | 1,046,463 |
| 2025-09-19 | 174.14 | 176.06 | 172.07 | 174.50 | +0.27% | 2,477,379 |
| 2025-09-18 | 169.00 | 174.66 | 168.00 | 174.03 | +3.36% | 1,184,859 |
| 2025-09-17 | 176.00 | 177.24 | 167.91 | 168.38 | -4.68% | 1,797,753 |
| 2025-09-16 | 175.00 | 179.07 | 172.71 | 176.65 | +1.35% | 1,866,990 |
| 2025-09-15 | 170.03 | 174.94 | 168.56 | 174.30 | +3.55% | 1,181,041 |
| 2025-09-12 | 170.00 | 171.50 | 168.32 | 168.33 | -1.04% | 688,916 |
| 2025-09-11 | 166.88 | 171.85 | 166.25 | 170.10 | +2.39% | 1,095,652 |
| 2025-09-10 | 164.75 | 166.22 | 163.79 | 166.13 | +2.40% | 784,431 |
| 2025-09-09 | 163.00 | 163.99 | 159.87 | 162.23 | -0.93% | 773,350 |
| 2025-09-08 | 163.64 | 165.72 | 162.98 | 163.75 | +0.07% | 856,917 |
| 2025-09-05 | 165.50 | 166.75 | 158.56 | 163.64 | -0.09% | 1,467,941 |
| 2025-09-04 | 161.40 | 164.17 | 161.02 | 163.79 | +1.76% | 1,112,355 |
| 2025-09-03 | 161.74 | 161.90 | 159.00 | 160.95 | +0.57% | 1,015,200 |
| 2025-09-02 | 160.04 | 160.78 | 157.42 | 160.03 | -1.24% | 712,525 |
| 2025-08-29 | 165.60 | 166.38 | 161.20 | 162.04 | -2.29% | 847,489 |
| 2025-08-28 | 165.87 | 166.69 | 164.72 | 165.83 | +0.14% | 811,341 |
| 2025-08-27 | 166.49 | 166.83 | 164.48 | 165.60 | -0.55% | 994,319 |
| 2025-08-26 | 164.21 | 167.59 | 163.09 | 166.52 | +2.26% | 1,276,443 |
| 2025-08-25 | 163.86 | 164.98 | 162.68 | 162.84 | -0.15% | 1,074,202 |
| 2025-08-22 | 165.95 | 167.77 | 163.06 | 163.09 | -1.36% | 1,278,295 |
| 2025-08-21 | 164.00 | 166.37 | 163.62 | 165.34 | +1.09% | 917,512 |
| 2025-08-20 | 165.11 | 165.35 | 161.67 | 163.56 | -1.33% | 1,408,795 |
| 2025-08-19 | 169.51 | 169.51 | 163.63 | 165.76 | -3.03% | 1,760,215 |
| 2025-08-18 | 173.56 | 174.54 | 170.20 | 170.94 | -1.48% | 2,027,427 |
| 2025-08-15 | 174.50 | 174.66 | 170.71 | 173.50 | -0.69% | 902,200 |
| 2025-08-14 | 177.48 | 178.22 | 173.14 | 174.70 | -1.17% | 837,927 |
| 2025-08-13 | 184.69 | 184.99 | 174.28 | 176.76 | -1.53% | 1,451,610 |
| 2025-08-12 | 177.89 | 179.77 | 175.51 | 179.51 | +0.91% | 1,113,874 |
| 2025-08-11 | 178.03 | 180.76 | 176.50 | 177.89 | -0.73% | 806,246 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.87%). Worst month: Dec (-5.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BWX Technologies Inc's (BWXT) latest close?
169.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is BWXT's 52-week high and low?
241.82 high and 157.10 low over the trailing 52 weeks, as of 2026-08-07.
What is BWX Technologies Inc's strongest and weakest month historically?
Historically, BWXT's strongest calendar month has been Jun (average +9.87%) and its weakest Dec (average -5.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.