Get the Stockscreener App
181.85
5.21%
9.01
After Hours:
182.23
0.38
+0.21%
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 January 02, 2026, is $181.85.
- Bwx Technologies Inc all-time high stock price is $218.50, occurred on October 30, 2025.
- 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 856.46% to $181.85 now.
- The 52-week high stock price for BWXT is $218.50, representing a 20.15% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for BWXT is $84.21, indicating a -53.69% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Bwx Technologies Inc (BWXT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $182.0 | $173.8 | $8.28 | 758,134.0 | +5.21% |
| Dec 31, 2025 | $175.1 | $172.6 | $2.45 | 630,019.0 | -0.87% |
| Dec 30, 2025 | $176.5 | $174.0 | $2.56 | 603,080.0 | -0.64% |
| Dec 29, 2025 | $177.6 | $174.4 | $3.24 | 558,925.0 | -0.22% |
| Dec 26, 2025 | $177.6 | $174.8 | $2.80 | 425,494.0 | -0.73% |
| Dec 24, 2025 | $178.2 | $176.4 | $1.78 | 257,387.0 | -0.25% |
| Dec 23, 2025 | $181.0 | $177.0 | $3.97 | 758,820.0 | -0.44% |
| Dec 22, 2025 | $180.0 | $177.7 | $2.30 | 651,473.0 | +1.12% |
| Dec 19, 2025 | $176.9 | $170.7 | $6.14 | 1,664,774.0 | +3.33% |
| Dec 18, 2025 | $173.7 | $169.9 | $3.85 | 949,023.0 | +1.56% |
| Dec 17, 2025 | $174.0 | $167.0 | $6.97 | 920,840.0 | -2.93% |
| Dec 16, 2025 | $174.9 | $171.3 | $3.61 | 802,569.0 | -0.67% |
| Dec 15, 2025 | $176.9 | $170.1 | $6.86 | 1,210,045.0 | -0.38% |
| Dec 12, 2025 | $183.8 | $174.1 | $9.63 | 1,793,058.0 | -4.55% |
| Dec 11, 2025 | $183.9 | $172.2 | $11.69 | 1,755,860.0 | +2.08% |
| Dec 10, 2025 | $182.0 | $174.0 | $8.00 | 1,656,664.0 | +1.41% |
| Dec 09, 2025 | $180.0 | $177.1 | $2.89 | 698,768.0 | -0.89% |
| Dec 08, 2025 | $180.4 | $176.2 | $4.18 | 551,387.0 | +0.49% |
| Dec 05, 2025 | $181.5 | $174.9 | $6.61 | 824,157.0 | -0.26% |
| Dec 04, 2025 | $182.5 | $174.1 | $8.43 | 1,534,056.0 | +2.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $182.0 | $173.8 | $8.28 | 1,516,268.0 | +5.21% |
Bwx Technologies Inc Stock (BWXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $183.9 | $167.0 | $16.91 | 19,897,275.0 | -2.53% |
| Nov, 2025 | $216.9 | $164.0 | $52.92 | 27,168,159.0 | -16.26% |
| Oct, 2025 | $218.5 | $182.1 | $36.40 | 29,204,891.0 | +15.86% |
| Sep, 2025 | $185.4 | $157.4 | $27.97 | 23,293,623.0 | +13.78% |
| Aug, 2025 | $189.2 | $143.1 | $46.18 | 28,899,574.0 | +6.65% |
| Jul, 2025 | $153.5 | $133.8 | $19.69 | 22,339,840.0 | +5.46% |
| Jun, 2025 | $145.3 | $124.3 | $21.03 | 28,817,253.0 | +14.70% |
| May, 2025 | $127.6 | $102.4 | $25.22 | 24,317,363.0 | +15.10% |
| Apr, 2025 | $110.4 | $84.21 | $26.22 | 19,348,248.0 | +10.61% |
| Mar, 2025 | $105.0 | $95.55 | $9.45 | 19,748,598.0 | -5.12% |
| Feb, 2025 | $115.7 | $99.76 | $15.89 | 18,006,836.0 | -7.93% |
| Jan, 2025 | $129.5 | $110.7 | $18.86 | 19,082,209.0 | +1.38% |
Bwx Technologies Inc Stock (BWXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $131.6 | $110.6 | $20.96 | 15,382,141.0 | -14.28% |
| Nov, 2024 | $136.3 | $114.0 | $22.26 | 20,848,336.0 | +7.47% |
| Oct, 2024 | $128.0 | $107.8 | $20.17 | 18,814,882.0 | +12.01% |
| Sep, 2024 | $111.1 | $94.07 | $17.07 | 12,703,702.0 | +5.53% |
| Aug, 2024 | $104.3 | $89.84 | $14.48 | 10,135,526.0 | +3.53% |
| Jul, 2024 | $106.4 | $93.23 | $13.19 | 9,935,037.0 | +4.73% |
| Jun, 2024 | $96.47 | $87.66 | $8.81 | 10,367,481.0 | +3.12% |
| May, 2024 | $98.90 | $86.70 | $12.20 | 13,024,632.0 | -3.80% |
| 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% |
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):