BWXT - BWX Technologies, Inc.
206.83
-3.970 -1.919%
Share volume: 1,237,822
Last Updated: 05-12-2026
Machinery/Engines & Turbines:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$210.80
-3.97
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $207.13 | $207.13 | $207.76 | $207.76 | $201.15 | $201.15 | $206.83 | $206.83 | 1,237,822 | $1,237,822.00 |
| 05-11-2026 | $201.65 | $201.65 | $212.10 | $212.10 | $199.23 | $199.23 | $210.80 | $210.80 | 1,028,472 | $1,028,472.00 |
| 05-08-2026 | $212.73 | $212.73 | $213.46 | $213.46 | $203.38 | $203.38 | $205.33 | $205.33 | 1,007,350 | $1,007,350.00 |
| 05-07-2026 | $216.01 | $216.01 | $216.23 | $216.23 | $203.57 | $203.57 | $209.89 | $209.89 | 1,502,358 | $1,502,358.00 |
| 05-06-2026 | $208.45 | $208.45 | $215.78 | $215.78 | $205.95 | $205.95 | $215.20 | $215.20 | 1,028,756 | $1,028,756.00 |
| 05-05-2026 | $217.77 | $217.77 | $227.12 | $227.12 | $203.05 | $203.05 | $206.15 | $206.15 | 1,708,871 | $1,708,871.00 |
| 05-04-2026 | $217.26 | $217.26 | $221.02 | $221.02 | $215.72 | $215.72 | $216.68 | $216.68 | 1,059,462 | $1,059,462.00 |
| 05-01-2026 | $217.00 | $217.00 | $218.26 | $218.26 | $213.00 | $213.00 | $216.31 | $216.31 | 609,986 | $609,986.00 |
| 04-30-2026 | $209.80 | $209.80 | $217.11 | $217.11 | $208.50 | $208.50 | $216.39 | $216.39 | 1,241,441 | $1,241,441.00 |
| 04-29-2026 | $216.22 | $216.22 | $216.24 | $216.24 | $205.65 | $205.65 | $208.08 | $208.08 | 948,533 | $948,533.00 |