BWXT - BWX Technologies, Inc.
202.59
-2.500 -1.234%
Share volume: 923,477
Last Updated: 03-27-2026
Machinery/Engines & Turbines:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$205.09
-2.50
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $202.80 | $202.80 | $207.97 | $207.97 | $202.00 | $202.00 | $202.59 | $202.59 | 923,477 | $915,651.00 |
| 03-26-2026 | $217.72 | $217.72 | $219.80 | $219.80 | $204.50 | $204.50 | $205.09 | $205.09 | 1,471,157 | $1,471,157.00 |
| 03-25-2026 | $211.35 | $211.35 | $222.29 | $222.29 | $209.76 | $209.76 | $222.13 | $222.13 | 1,348,408 | $1,348,408.00 |
| 03-24-2026 | $203.00 | $203.00 | $208.31 | $208.31 | $202.25 | $202.25 | $204.76 | $204.76 | 802,635 | $802,635.00 |
| 03-23-2026 | $199.82 | $199.82 | $210.22 | $210.22 | $199.82 | $199.82 | $204.85 | $204.85 | 789,434 | $789,434.00 |
| 03-20-2026 | $209.66 | $209.66 | $211.51 | $211.51 | $197.22 | $197.22 | $199.75 | $199.75 | 1,632,860 | $1,632,860.00 |
| 03-19-2026 | $202.04 | $202.04 | $212.87 | $212.87 | $200.55 | $200.55 | $210.12 | $210.12 | 1,060,978 | $1,060,978.00 |
| 03-18-2026 | $207.48 | $207.48 | $212.52 | $212.52 | $206.49 | $206.49 | $208.98 | $208.98 | 1,142,230 | $1,142,230.00 |
| 03-17-2026 | $203.57 | $203.57 | $208.13 | $208.13 | $202.93 | $202.93 | $207.48 | $207.48 | 915,768 | $915,768.00 |
| 03-16-2026 | $197.31 | $197.31 | $205.96 | $205.96 | $197.30 | $197.30 | $204.67 | $204.67 | 1,429,443 | $1,429,443.00 |