BWXT - BWX Technologies, Inc.
235.78
4.980 2.112%
Share volume: 1,385,396
Last Updated: 04-17-2026
Machinery/Engines & Turbines:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$230.80
4.98
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $233.80 | $233.80 | $238.24 | $238.24 | $232.38 | $232.38 | $235.78 | $235.78 | 1,385,396 | $1,384,532.00 |
| 04-16-2026 | $240.00 | $240.00 | $241.82 | $241.82 | $230.43 | $230.43 | $230.80 | $230.80 | 1,020,842 | $1,020,842.00 |
| 04-15-2026 | $238.21 | $238.21 | $240.41 | $240.41 | $235.33 | $235.33 | $238.42 | $238.42 | 782,480 | $782,480.00 |
| 04-14-2026 | $236.32 | $236.32 | $239.64 | $239.64 | $233.52 | $233.52 | $238.27 | $238.27 | 710,708 | $710,708.00 |
| 04-13-2026 | $229.01 | $229.01 | $234.27 | $234.27 | $228.00 | $228.00 | $232.83 | $232.83 | 673,778 | $673,778.00 |
| 04-10-2026 | $230.38 | $230.38 | $233.68 | $233.68 | $228.47 | $228.47 | $229.57 | $229.57 | 759,785 | $759,785.00 |
| 04-09-2026 | $231.40 | $231.40 | $237.90 | $237.90 | $230.24 | $230.24 | $230.29 | $230.29 | 1,112,250 | $1,112,250.00 |
| 04-08-2026 | $224.09 | $224.09 | $233.17 | $233.17 | $224.00 | $224.00 | $231.78 | $231.78 | 1,576,663 | $1,576,663.00 |
| 04-07-2026 | $215.82 | $215.82 | $218.09 | $218.09 | $211.70 | $211.70 | $214.44 | $214.44 | 829,809 | $829,809.00 |
| 04-06-2026 | $217.12 | $217.12 | $218.77 | $218.77 | $214.39 | $214.39 | $215.98 | $215.98 | 693,919 | $693,919.00 |