Get the Stockscreener App
95.54
0.20%
-0.19
After Hours:
95.54
BWX Technologies Inc Stock (BWXT) Price History
The historical daily chart and data for BWX Technologies Inc stock (BWXT), show that the latest closing stock price as of May 02, 2024, is $95.54.
- BWX Technologies Inc all-time high stock price is $107.18, occurred on March 05, 2024.
- The lowest BWX Technologies Inc stock price recorded was $19.01 on January 16, 2015. Since then, BWX Technologies Inc's stock price has risen over 402.50% to $95.54 now.
- The 52-week high stock price for BWXT is $107.18, representing a 12.18% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for BWXT is $60.17, indicating a -37.02% decrease from the current share price, occurred on May 31, 2023.
- The closing price of BWX Technologies Inc (BWXT) stock in the beginning of 2023 was $48.53. The stock closed the year at $58.08, a gain of over 19.68% for the year.
The table below shows more information about BWXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $96.45 | $94.92 | $1.53 | 564,518.0 | -0.20% |
| May 01, 2024 | $97.40 | $95.55 | $1.85 | 381,668.0 | -0.04% |
| Apr 30, 2024 | $97.30 | $95.55 | $1.75 | 541,478.0 | -1.26% |
| Apr 29, 2024 | $97.66 | $96.01 | $1.65 | 616,331.0 | +1.04% |
| Apr 26, 2024 | $96.42 | $94.53 | $1.89 | 579,587.0 | +1.37% |
| Apr 25, 2024 | $94.90 | $92.76 | $2.14 | 438,865.0 | +0.57% |
| Apr 24, 2024 | $94.55 | $93.46 | $1.09 | 516,724.0 | +0.48% |
| Apr 23, 2024 | $93.81 | $92.84 | $0.97 | 493,441.0 | +1.51% |
| Apr 22, 2024 | $92.55 | $91.67 | $0.88 | 900,108.0 | +0.78% |
| Apr 19, 2024 | $94.06 | $91.34 | $2.72 | 587,904.0 | -2.01% |
| Apr 18, 2024 | $93.86 | $92.69 | $1.17 | 605,107.0 | +0.61% |
| Apr 17, 2024 | $94.57 | $92.85 | $1.72 | 440,417.0 | -0.77% |
| Apr 16, 2024 | $94.15 | $92.87 | $1.28 | 706,731.0 | -0.23% |
| Apr 15, 2024 | $95.94 | $92.84 | $3.10 | 642,508.0 | -0.75% |
| Apr 12, 2024 | $96.50 | $93.90 | $2.59 | 943,711.0 | -1.47% |
| Apr 11, 2024 | $96.78 | $95.88 | $0.90 | 559,724.0 | -0.55% |
| Apr 10, 2024 | $97.08 | $95.69 | $1.39 | 936,155.0 | -0.55% |
| Apr 09, 2024 | $99.70 | $96.59 | $3.11 | 775,228.0 | -2.70% |
| Apr 08, 2024 | $101.1 | $99.53 | $1.59 | 515,478.0 | -0.75% |
| Apr 05, 2024 | $101.6 | $100.3 | $1.25 | 679,000.0 | -0.66% |
| Apr 04, 2024 | $102.0 | $100.7 | $1.26 | 677,676.0 | +0.46% |
| Apr 03, 2024 | $102.0 | $100.6 | $1.43 | 876,108.0 | -0.87% |
BWX Technologies Inc Stock (BWXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BWX Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BWX Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BWX Technologies Inc Stock (BWXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $97.40 | $94.92 | $2.48 | 1,510,704.0 | -0.24% |
| Apr, 2024 | $102.8 | $91.34 | $11.50 | 14,005,396.0 | -6.68% |
| Mar, 2024 | $107.2 | $98.12 | $9.06 | 14,105,992.0 | +1.78% |
| Feb, 2024 | $102.9 | $81.40 | $21.51 | 11,693,768.0 | +23.75% |
| Jan, 2024 | $83.43 | $74.69 | $8.74 | 9,970,279.0 | +6.19% |
BWX Technologies Inc Stock (BWXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.66 | $76.14 | $5.52 | 11,465,401.0 | -1.67% |
| Nov, 2023 | $79.23 | $73.71 | $5.52 | 10,324,817.0 | +5.05% |
| Oct, 2023 | $79.42 | $72.14 | $7.28 | 10,907,081.0 | -0.93% |
| Sep, 2023 | $76.93 | $71.55 | $5.38 | 11,321,361.0 | +1.65% |
| Aug, 2023 | $76.26 | $68.16 | $8.11 | 13,940,311.0 | +6.90% |
| Jul, 2023 | $71.72 | $67.91 | $3.81 | 11,297,299.0 | -3.59% |
| Jun, 2023 | $71.94 | $60.50 | $11.44 | 33,132,595.0 | +18.65% |
| May, 2023 | $67.50 | $60.17 | $7.33 | 10,516,039.0 | -6.60% |
| Apr, 2023 | $64.95 | $61.96 | $2.99 | 7,972,987.0 | +2.44% |
| Mar, 2023 | $64.62 | $60.29 | $4.33 | 15,329,342.0 | +3.16% |
| Feb, 2023 | $62.01 | $58.80 | $3.21 | 9,589,110.0 | +0.41% |
| Jan, 2023 | $61.44 | $55.47 | $5.97 | 9,638,012.0 | +4.79% |
BWX Technologies Inc Stock (BWXT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.30 | $57.18 | $5.12 | 8,494,294.0 | -4.61% |
| Nov, 2022 | $62.84 | $55.40 | $7.44 | 13,772,197.0 | +6.86% |
| Oct, 2022 | $57.79 | $50.78 | $7.01 | 9,548,251.0 | +13.12% |
| Sep, 2022 | $54.95 | $49.13 | $5.82 | 10,617,437.0 | -3.38% |
| Aug, 2022 | $57.50 | $52.02 | $5.48 | 12,658,494.0 | -8.03% |
| Jul, 2022 | $57.07 | $52.98 | $4.09 | 9,651,663.0 | +2.89% |
| Jun, 2022 | $55.40 | $49.16 | $6.24 | 12,670,071.0 | +7.60% |
| May, 2022 | $52.70 | $45.78 | $6.92 | 10,095,372.0 | -1.39% |
| Apr, 2022 | $57.03 | $51.62 | $5.41 | 11,002,265.0 | -3.60% |
| Mar, 2022 | $57.10 | $50.93 | $6.17 | 20,557,505.0 | +0.82% |
| Feb, 2022 | $53.48 | $42.77 | $10.71 | 16,440,967.0 | +20.02% |
| Jan, 2022 | $49.90 | $42.58 | $7.32 | 16,258,357.0 | -7.04% |
1.66%
0.19%
Cap:
|
Volume (24h):