BWXT - BWX Technologies, Inc.
219.1
2.440 1.114%
Share volume: 1,214,397
Last Updated: 04-22-2026
Machinery/Engines & Turbines:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$216.66
2.44
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $220.84 | $220.84 | $224.85 | $224.85 | $212.86 | $212.86 | $219.10 | $219.10 | 1,214,397 | $1,214,397.00 |
| 04-21-2026 | $229.00 | $229.00 | $229.90 | $229.90 | $216.00 | $216.00 | $216.66 | $216.66 | 1,150,486 | $1,150,486.00 |
| 04-20-2026 | $235.00 | $235.00 | $236.37 | $236.37 | $226.49 | $226.49 | $228.24 | $228.24 | 840,328 | $840,328.00 |
| 04-17-2026 | $233.80 | $233.80 | $238.24 | $238.24 | $232.38 | $232.38 | $235.78 | $235.78 | 1,385,396 | $1,385,396.00 |
| 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 |