BWXT - BWX Technologies, Inc.
205.83
-10.640 -5.169%
Share volume: 1,090,730
Last Updated: 03-03-2026
Machinery/Engines & Turbines:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$216.47
-10.64
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $210.94 | $210.94 | $212.73 | $212.73 | $199.79 | $199.79 | $205.83 | $205.83 | 1,090,730 | $1,090,730.00 |
| 03-02-2026 | $204.73 | $204.73 | $218.65 | $218.65 | $204.69 | $204.69 | $216.47 | $216.47 | 1,253,052 | $1,253,052.00 |
| 02-27-2026 | $203.63 | $203.63 | $207.58 | $207.58 | $202.61 | $202.61 | $205.98 | $205.98 | 800,666 | $800,666.00 |
| 02-26-2026 | $209.49 | $209.49 | $210.93 | $210.93 | $201.09 | $201.09 | $207.24 | $207.24 | 1,098,042 | $1,098,042.00 |
| 02-25-2026 | $206.88 | $206.88 | $211.03 | $211.03 | $203.99 | $203.99 | $208.27 | $208.27 | 1,101,340 | $1,101,340.00 |
| 02-24-2026 | $211.48 | $211.48 | $215.81 | $215.81 | $200.55 | $200.55 | $204.23 | $204.23 | 1,404,631 | $1,404,631.00 |
| 02-23-2026 | $204.00 | $204.00 | $206.00 | $206.00 | $197.62 | $197.62 | $198.38 | $198.38 | 989,039 | $989,039.00 |
| 02-20-2026 | $207.74 | $207.74 | $212.70 | $212.70 | $202.80 | $202.80 | $206.44 | $206.44 | 824,042 | $824,042.00 |
| 02-19-2026 | $201.67 | $201.67 | $209.22 | $209.22 | $201.17 | $201.17 | $209.07 | $209.07 | 552,726 | $552,726.00 |
| 02-18-2026 | $203.26 | $203.26 | $206.00 | $206.00 | $200.00 | $200.00 | $202.25 | $202.25 | 511,090 | $511,090.00 |