BWXT - BWX Technologies, Inc.
212.81
8.320 3.910%
Share volume: 1,124,280
Last Updated: 04-01-2026
Machinery/Engines & Turbines:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$204.49
8.32
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $206.59 | $206.59 | $216.07 | $216.07 | $206.59 | $206.59 | $212.81 | $212.81 | 1,124,280 | $1,124,280.00 |
| 03-31-2026 | $195.09 | $195.09 | $205.74 | $205.74 | $194.30 | $194.30 | $204.49 | $204.49 | 1,011,175 | $1,011,175.00 |
| 03-30-2026 | $204.19 | $204.19 | $204.37 | $204.37 | $189.00 | $189.00 | $191.59 | $191.59 | 1,038,499 | $1,038,499.00 |
| 03-27-2026 | $202.80 | $202.80 | $207.97 | $207.97 | $202.00 | $202.00 | $202.59 | $202.59 | 923,477 | $923,477.00 |
| 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 |