Get the Stockscreener App
186.35
5.23%
-10.54
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 July 07, 2026, is $186.35.
- Bwx Technologies Inc all-time high stock price is $241.82, occurred on April 16, 2026.
- 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 880.14% to $186.35 now.
- The 52-week high stock price for BWXT is $241.82, representing a 29.76% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for BWXT is $133.84, indicating a -28.18% decrease from the current share price, occurred on July 10, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $195.3 | $186.2 | $9.12 | 456,298.0 | -5.33% |
| Jul 06, 2026 | $198.0 | $191.6 | $6.41 | 494,852.0 | +3.05% |
| Jul 02, 2026 | $197.9 | $186.9 | $11.04 | 586,489.0 | -0.10% |
| Jul 01, 2026 | $195.0 | $191.2 | $3.84 | 806,162.0 | -1.75% |
| Jun 30, 2026 | $194.9 | $189.7 | $5.21 | 790,862.0 | +2.85% |
| Jun 29, 2026 | $199.3 | $188.2 | $11.06 | 1,222,446.0 | -4.38% |
| Jun 26, 2026 | $202.1 | $195.0 | $7.14 | 3,058,288.0 | -3.35% |
| Jun 25, 2026 | $211.0 | $203.0 | $8.00 | 662,344.0 | -0.43% |
| Jun 24, 2026 | $211.2 | $205.4 | $5.81 | 776,810.0 | -2.02% |
| Jun 23, 2026 | $215.4 | $204.0 | $11.38 | 1,145,678.0 | -0.05% |
| Jun 22, 2026 | $214.5 | $207.6 | $6.96 | 1,104,940.0 | +2.24% |
| Jun 18, 2026 | $210.9 | $202.8 | $8.16 | 2,278,423.0 | +1.15% |
| Jun 17, 2026 | $205.4 | $196.2 | $9.19 | 1,069,059.0 | +3.12% |
| Jun 16, 2026 | $200.0 | $194.7 | $5.27 | 846,438.0 | +1.54% |
| Jun 15, 2026 | $199.1 | $193.6 | $5.49 | 723,206.0 | +0.25% |
| Jun 12, 2026 | $198.6 | $192.9 | $5.69 | 618,057.0 | -0.63% |
| Jun 11, 2026 | $194.9 | $182.8 | $12.07 | 793,731.0 | +6.38% |
| Jun 10, 2026 | $189.8 | $181.3 | $8.51 | 894,426.0 | -3.15% |
| Jun 09, 2026 | $193.5 | $179.5 | $14.03 | 1,019,555.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $198.0 | $186.2 | $11.79 | 2,343,801.0 | -4.24% |
| Jun, 2026 | $215.4 | $179.5 | $35.92 | 23,662,405.0 | -0.63% |
| May, 2026 | $227.1 | $193.0 | $34.12 | 19,735,177.0 | -9.48% |
| Apr, 2026 | $241.8 | $205.1 | $36.75 | 20,292,029.0 | +5.82% |
| Mar, 2026 | $222.3 | $188.8 | $33.45 | 23,720,237.0 | -0.72% |
| Feb, 2026 | $215.8 | $183.5 | $32.30 | 17,331,334.0 | +0.27% |
| Jan, 2026 | $220.6 | $173.8 | $46.82 | 23,010,407.0 | +18.86% |
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% |
0.69%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):