5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
+12.45%
6 MONTH PERFORMANCE
+21.98%
YEAR-TO-DATE PERFORMANCE
+16.99%
1 YEAR PERFORMANCE
+87.76%
BWX Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $203.26 | $202.25 (-0.5%) | $206.00 | $200.00 | 446.70 K | $18.52 B |
| 02/17/2026 | $197.47 | $201.09 (1.83%) | $203.08 | $195.94 | 532.55 K | $18.41 B |
| 02/13/2026 | $198.07 | $200.40 (1.18%) | $202.79 | $193.28 | 833.20 K | $18.35 B |
| 02/12/2026 | $203.01 | $196.90 (-3.01%) | $205.91 | $196.60 | 656.60 K | $18.03 B |
| 02/11/2026 | $203.00 | $198.50 (-2.22%) | $204.62 | $194.13 | 599.13 K | $18.18 B |
| 02/10/2026 | $203.50 | $199.83 (-1.8%) | $203.50 | $198.22 | 846.10 K | $18.30 B |
| 02/09/2026 | $197.58 | $203.00 (2.74%) | $206.46 | $196.52 | 961.11 K | $18.59 B |
| 02/06/2026 | $193.49 | $197.19 (1.91%) | $198.79 | $192.00 | 1.27 M | $18.06 B |
| 02/05/2026 | $186.11 | $187.42 (0.7%) | $192.28 | $184.25 | 1.11 M | $17.16 B |
| 02/04/2026 | $211.00 | $190.10 (-9.91%) | $211.00 | $183.51 | 1.92 M | $17.41 B |
| 02/03/2026 | $210.00 | $210.88 (0.42%) | $212.99 | $204.49 | 841.32 K | $19.31 B |
| 02/02/2026 | $202.92 | $206.04 (1.54%) | $206.75 | $201.10 | 735.70 K | $18.87 B |
| 01/30/2026 | $206.50 | $205.43 (-0.52%) | $212.00 | $202.57 | 767.00 K | $18.81 B |
| 01/29/2026 | $217.39 | $210.18 (-3.32%) | $219.85 | $205.13 | 1.13 M | $19.25 B |
| 01/28/2026 | $213.06 | $216.30 (1.52%) | $216.53 | $206.81 | 1.32 M | $19.81 B |
| 01/27/2026 | $205.95 | $212.40 (3.13%) | $214.13 | $203.18 | 1.03 M | $19.45 B |
| 01/26/2026 | $206.72 | $206.04 (-0.33%) | $211.27 | $204.50 | 982.39 K | $18.87 B |
| 01/23/2026 | $206.96 | $207.75 (0.38%) | $207.96 | $202.50 | 603.10 K | $19.02 B |
| 01/22/2026 | $211.27 | $206.33 (-2.34%) | $211.78 | $204.85 | 1.15 M | $18.89 B |
| 01/21/2026 | $208.40 | $209.52 (0.54%) | $210.26 | $202.94 | 1.14 M | $19.18 B |
| 01/20/2026 | $212.10 | $206.07 (-2.84%) | $216.00 | $204.31 | 1.50 M | $18.87 B |
| 01/16/2026 | $214.68 | $217.89 (1.5%) | $220.57 | $213.30 | 1.83 M | $19.95 B |
| 01/15/2026 | $208.00 | $213.25 (2.52%) | $218.89 | $207.50 | 1.84 M | $19.53 B |
| 01/14/2026 | $208.58 | $204.08 (-2.16%) | $209.00 | $200.33 | 1.28 M | $18.69 B |
| 01/13/2026 | $207.84 | $210.54 (1.3%) | $211.60 | $206.62 | 1.02 M | $19.28 B |
| 01/12/2026 | $201.50 | $206.62 (2.54%) | $207.41 | $201.50 | 1.17 M | $18.92 B |
| 01/09/2026 | $196.37 | $201.46 (2.59%) | $203.00 | $195.96 | 1.02 M | $18.45 B |
| 01/08/2026 | $197.74 | $193.20 (-2.3%) | $200.13 | $189.68 | 1.41 M | $17.69 B |
| 01/07/2026 | $195.06 | $192.24 (-1.45%) | $197.72 | $192.08 | 802.72 K | $17.60 B |
| 01/06/2026 | $189.02 | $195.31 (3.33%) | $195.50 | $188.00 | 1.04 M | $17.88 B |
| 01/05/2026 | $186.00 | $189.02 (1.62%) | $189.89 | $186.00 | 1.27 M | $17.31 B |
| 01/02/2026 | $174.53 | $181.85 (4.19%) | $182.03 | $173.75 | 760.30 K | $16.65 B |
| 12/31/2025 | $175.02 | $172.84 (-1.25%) | $175.07 | $172.61 | 630.30 K | $15.83 B |
| 12/30/2025 | $176.51 | $174.36 (-1.22%) | $176.53 | $173.97 | 603.35 K | $15.97 B |
| 12/29/2025 | $174.75 | $175.49 (0.42%) | $177.61 | $174.38 | 559.23 K | $16.07 B |
| 12/26/2025 | $177.31 | $175.88 (-0.81%) | $177.60 | $174.80 | 425.70 K | $16.10 B |
| 12/24/2025 | $178.20 | $177.18 (-0.57%) | $178.20 | $176.42 | 257.40 K | $16.22 B |
| 12/23/2025 | $177.91 | $177.62 (-0.16%) | $181.01 | $177.04 | 759.44 K | $16.26 B |
| 12/22/2025 | $179.85 | $178.41 (-0.8%) | $180.00 | $177.70 | 653.41 K | $16.34 B |
| 12/19/2025 | $170.89 | $176.43 (3.24%) | $176.88 | $170.74 | 1.67 M | $16.15 B |
| 12/18/2025 | $172.78 | $170.75 (-1.17%) | $173.71 | $169.86 | 949.42 K | $15.63 B |
| 12/17/2025 | $173.20 | $168.12 (-2.93%) | $174.00 | $167.03 | 940.33 K | $15.39 B |
| 12/16/2025 | $173.06 | $173.20 (0.08%) | $174.89 | $171.28 | 803.69 K | $15.86 B |
| 12/15/2025 | $176.57 | $174.37 (-1.25%) | $176.91 | $170.05 | 1.21 M | $15.97 B |
| 12/12/2025 | $183.58 | $175.03 (-4.66%) | $183.75 | $174.12 | 1.84 M | $16.03 B |
| 12/11/2025 | $178.94 | $183.38 (2.48%) | $183.94 | $172.25 | 1.81 M | $16.79 B |
| 12/10/2025 | $176.65 | $179.65 (1.7%) | $182.00 | $174.00 | 1.66 M | $16.45 B |
| 12/09/2025 | $177.97 | $177.16 (-0.46%) | $180.00 | $177.11 | 699.48 K | $16.22 B |
| 12/08/2025 | $178.97 | $178.75 (-0.12%) | $180.38 | $176.20 | 551.96 K | $16.37 B |
| 12/05/2025 | $181.00 | $177.87 (-1.73%) | $181.48 | $174.87 | 813.54 K | $16.29 B |
| 12/04/2025 | $175.00 | $178.33 (1.9%) | $182.50 | $174.07 | 1.54 M | $16.33 B |
| 12/03/2025 | $175.66 | $174.71 (-0.54%) | $175.66 | $171.69 | 825.09 K | $16.00 B |
| 12/02/2025 | $178.26 | $176.20 (-1.16%) | $179.20 | $175.62 | 781.45 K | $16.13 B |
| 12/01/2025 | $176.52 | $174.93 (-0.9%) | $176.97 | $174.28 | 675.68 K | $16.02 B |
| 11/28/2025 | $179.90 | $178.88 (-0.57%) | $180.00 | $177.56 | 373.10 K | $16.38 B |
| 11/26/2025 | $177.98 | $178.18 (0.11%) | $179.79 | $175.59 | 597.65 K | $16.32 B |
| 11/25/2025 | $174.00 | $175.26 (0.72%) | $176.26 | $170.81 | 972.75 K | $16.05 B |
| 11/24/2025 | $171.45 | $174.62 (1.85%) | $175.12 | $169.82 | 971.02 K | $15.99 B |
| 11/21/2025 | $172.01 | $169.81 (-1.28%) | $174.73 | $164.01 | 1.74 M | $15.55 B |
| 11/20/2025 | $185.00 | $175.28 (-5.25%) | $187.04 | $175.03 | 1.13 M | $16.05 B |
| 11/19/2025 | $176.18 | $179.81 (2.06%) | $181.22 | $174.65 | 1.00 M | $16.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
