BWX Technologies, Inc.BWXTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $202.92 | $206.75 | $201.10 | $206.04 | 734,654 |
| 1/30/2026 | $206.50 | $212.00 | $202.57 | $205.43 | 766,971 |
| 1/29/2026 | $217.39 | $219.85 | $205.13 | $210.18 | 1.13M |
| 1/28/2026 | $213.06 | $216.53 | $206.81 | $216.30 | 1.32M |
| 1/27/2026 | $205.95 | $214.13 | $203.18 | $212.40 | 1.03M |
| 1/26/2026 | $206.72 | $211.27 | $204.50 | $206.04 | 982,390 |
| 1/23/2026 | $206.96 | $207.96 | $202.50 | $207.75 | 603,100 |
| 1/22/2026 | $211.27 | $211.78 | $204.85 | $206.33 | 1.15M |
| 1/21/2026 | $208.40 | $210.26 | $202.94 | $209.52 | 1.14M |
| 1/20/2026 | $212.10 | $216.00 | $204.31 | $206.07 | 1.50M |
| 1/16/2026 | $214.68 | $220.57 | $213.30 | $217.89 | 1.83M |
| 1/15/2026 | $208.00 | $218.89 | $207.50 | $213.25 | 1.84M |
| 1/14/2026 | $208.58 | $209.00 | $200.33 | $204.08 | 1.28M |
| 1/13/2026 | $207.84 | $211.60 | $206.62 | $210.54 | 1.02M |
| 1/12/2026 | $201.50 | $207.41 | $201.50 | $206.62 | 1.17M |
| 1/9/2026 | $196.37 | $203.00 | $195.96 | $201.46 | 1.02M |
| 1/8/2026 | $197.74 | $200.13 | $189.68 | $193.20 | 1.41M |
| 1/7/2026 | $195.06 | $197.72 | $192.08 | $192.24 | 802,717 |
| 1/6/2026 | $189.02 | $195.50 | $188.00 | $195.31 | 1.04M |
| 1/5/2026 | $186.00 | $189.89 | $186.00 | $189.02 | 1.27M |
| 1/2/2026 | $174.53 | $182.03 | $173.75 | $181.85 | 760,300 |
| 12/31/2025 | $175.02 | $175.07 | $172.61 | $172.84 | 630,303 |
| 12/30/2025 | $176.51 | $176.53 | $173.97 | $174.36 | 603,348 |
| 12/29/2025 | $174.75 | $177.61 | $174.38 | $175.49 | 559,230 |
| 12/26/2025 | $177.31 | $177.60 | $174.80 | $175.88 | 425,698 |
| 12/24/2025 | $178.20 | $178.20 | $176.42 | $177.18 | 257,400 |
| 12/23/2025 | $177.91 | $181.01 | $177.04 | $177.62 | 759,441 |
| 12/22/2025 | $179.85 | $180.00 | $177.70 | $178.41 | 653,408 |
| 12/19/2025 | $170.89 | $176.88 | $170.74 | $176.43 | 1.67M |
| 12/18/2025 | $172.78 | $173.71 | $169.86 | $170.75 | 949,422 |
| 12/17/2025 | $173.20 | $174.00 | $167.03 | $168.12 | 940,327 |
| 12/16/2025 | $173.06 | $174.89 | $171.28 | $173.20 | 803,694 |
| 12/15/2025 | $176.57 | $176.91 | $170.05 | $174.37 | 1.21M |
| 12/12/2025 | $183.58 | $183.75 | $174.12 | $175.03 | 1.84M |
| 12/11/2025 | $178.94 | $183.94 | $172.25 | $183.38 | 1.81M |
| 12/10/2025 | $176.65 | $182.00 | $174.00 | $179.65 | 1.66M |
| 12/9/2025 | $177.97 | $180.00 | $177.11 | $177.16 | 699,481 |
| 12/8/2025 | $178.97 | $180.38 | $176.20 | $178.75 | 551,963 |
| 12/5/2025 | $181.00 | $181.48 | $174.87 | $177.87 | 813,542 |
| 12/4/2025 | $175.00 | $182.50 | $174.07 | $178.33 | 1.54M |
| 12/3/2025 | $175.66 | $175.66 | $171.69 | $174.71 | 825,092 |
| 12/2/2025 | $178.26 | $179.20 | $175.62 | $176.20 | 781,451 |
| 12/1/2025 | $176.52 | $176.97 | $174.28 | $174.93 | 675,681 |
| 11/28/2025 | $179.90 | $180.00 | $177.56 | $178.88 | 373,100 |
| 11/26/2025 | $177.98 | $179.79 | $175.59 | $178.18 | 597,647 |
| 11/25/2025 | $174.00 | $176.26 | $170.81 | $175.26 | 972,747 |
| 11/24/2025 | $171.45 | $175.12 | $169.82 | $174.62 | 971,024 |
| 11/21/2025 | $172.01 | $174.73 | $164.01 | $169.81 | 1.74M |
| 11/20/2025 | $185.00 | $187.04 | $175.03 | $175.28 | 1.13M |
| 11/19/2025 | $176.18 | $181.22 | $174.65 | $179.81 | 1.00M |
| 11/18/2025 | $175.00 | $177.78 | $171.74 | $175.91 | 1.22M |
| 11/17/2025 | $179.44 | $181.01 | $173.27 | $176.18 | 1.38M |
| 11/14/2025 | $175.00 | $182.88 | $172.41 | $178.31 | 1.87M |
| 11/13/2025 | $195.46 | $195.50 | $176.57 | $177.88 | 2.19M |
| 11/12/2025 | $196.37 | $200.00 | $194.41 | $196.77 | 1.23M |
| 11/11/2025 | $197.74 | $198.50 | $191.51 | $195.65 | 847,139 |
| 11/10/2025 | $197.50 | $199.17 | $193.30 | $198.79 | 1.18M |
| 11/7/2025 | $189.35 | $193.62 | $185.00 | $193.55 | 1.46M |
| 11/6/2025 | $197.97 | $198.00 | $190.40 | $193.93 | 2.99M |
| 11/5/2025 | $195.70 | $202.00 | $194.96 | $198.12 | 2.24M |
| 11/4/2025 | $204.29 | $207.00 | $195.36 | $200.39 | 2.34M |