Get the Stockscreener App
112.01
0.53%
-0.60
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 05, 2025, is $112.01.
- Bwx Technologies Inc all-time high stock price is $136.31, occurred on November 14, 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 489.13% to $112.01 now.
- The 52-week high stock price for BWXT is $136.31, representing a 21.69% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for BWXT is $84.21, indicating a -24.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Bwx Technologies Inc (BWXT) stock in the beginning of 2024 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 05, 2025 | $113.1 | $111.2 | $1.92 | 1,083,098.0 | -0.53% |
| May 02, 2025 | $114.4 | $111.7 | $2.71 | 753,448.0 | +1.34% |
| May 01, 2025 | $112.0 | $109.3 | $2.67 | 772,404.0 | +1.83% |
| Apr 30, 2025 | $109.4 | $106.2 | $3.22 | 647,609.0 | -0.11% |
| Apr 29, 2025 | $109.4 | $108.0 | $1.43 | 481,329.0 | +0.67% |
| Apr 28, 2025 | $110.4 | $107.5 | $2.97 | 568,208.0 | -0.42% |
| Apr 25, 2025 | $109.3 | $107.2 | $2.08 | 532,873.0 | +0.96% |
| Apr 24, 2025 | $108.3 | $104.1 | $4.21 | 594,958.0 | +3.14% |
| Apr 23, 2025 | $107.1 | $104.2 | $2.87 | 718,137.0 | +2.28% |
| Apr 22, 2025 | $102.4 | $100.1 | $2.30 | 616,201.0 | +1.84% |
| Apr 21, 2025 | $102.6 | $99.63 | $2.97 | 718,822.0 | -3.13% |
| Apr 17, 2025 | $104.6 | $102.8 | $1.86 | 813,964.0 | -0.14% |
| Apr 16, 2025 | $104.5 | $102.3 | $2.16 | 741,975.0 | -0.21% |
| Apr 15, 2025 | $105.4 | $103.6 | $1.80 | 489,833.0 | +0.20% |
| Apr 14, 2025 | $105.0 | $102.9 | $2.14 | 577,718.0 | +0.60% |
| Apr 11, 2025 | $103.8 | $99.41 | $4.42 | 874,152.0 | +2.21% |
| Apr 10, 2025 | $102.7 | $97.95 | $4.71 | 1,125,519.0 | -2.94% |
| Apr 09, 2025 | $104.5 | $91.70 | $12.78 | 2,054,656.0 | +11.71% |
| Apr 08, 2025 | $96.85 | $91.77 | $5.08 | 1,962,699.0 | +3.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $114.4 | $109.3 | $5.06 | 3,692,048.0 | +2.65% |
| 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% |
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% |
0.51%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):