BWX Technologies Inc (BWXT) Historical Stock Data
168.12 ↓5.08 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWXT is down -0.57% a day on average. There have been 14 days where BWX Technologies Inc closed green and 16 days where BWXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 173.20 | 168.12 | ↓$5.08 (-2.93%) | 167.03 | 174.00 | 0.94M |
| 2025-12-16 | 173.06 | 173.20 | ↑$0.14 (0.08%) | 171.28 | 174.89 | 803.69K |
| 2025-12-15 | 176.57 | 174.37 | ↓$2.20 (-1.25%) | 170.05 | 176.91 | 1.21M |
| 2025-12-12 | 183.58 | 175.03 | ↓$8.54 (-4.65%) | 174.12 | 183.75 | 1.84M |
| 2025-12-11 | 178.94 | 183.38 | ↑$4.44 (2.48%) | 172.25 | 183.94 | 1.81M |
| 2025-12-10 | 176.65 | 179.65 | ↑$3.00 (1.70%) | 174.00 | 182.00 | 1.66M |
| 2025-12-09 | 177.97 | 177.16 | ↓$0.81 (-0.46%) | 177.11 | 180.00 | 699.43K |
| 2025-12-08 | 178.97 | 178.75 | ↓$0.22 (-0.12%) | 176.20 | 180.38 | 551.92K |
| 2025-12-05 | 181.00 | 177.87 | ↓$3.13 (-1.73%) | 174.87 | 181.48 | 813.43K |
| 2025-12-04 | 175.00 | 178.33 | ↑$3.33 (1.90%) | 174.07 | 182.50 | 1.54M |
| 2025-12-03 | 175.66 | 174.71 | ↓$0.95 (-0.54%) | 171.69 | 175.66 | 825.09K |
| 2025-12-02 | 178.26 | 176.20 | ↓$2.06 (-1.16%) | 175.62 | 179.20 | 781.39K |
| 2025-12-01 | 176.52 | 174.93 | ↓$1.59 (-0.90%) | 174.28 | 176.97 | 675.55K |
| 2025-11-28 | 179.90 | 178.88 | ↓$1.02 (-0.57%) | 177.56 | 180.00 | 373.08K |
| 2025-11-26 | 177.98 | 178.18 | ↑$0.20 (0.11%) | 175.59 | 179.79 | 597.59K |
| 2025-11-25 | 174.00 | 175.26 | ↑$1.26 (0.72%) | 170.81 | 176.26 | 0.97M |
| 2025-11-24 | 171.45 | 174.62 | ↑$3.17 (1.85%) | 169.82 | 175.12 | 0.97M |
| 2025-11-21 | 172.01 | 169.81 | ↓$2.20 (-1.28%) | 164.01 | 174.73 | 1.74M |
| 2025-11-20 | 185.00 | 175.28 | ↓$9.72 (-5.25%) | 175.03 | 187.04 | 1.13M |
| 2025-11-19 | 176.18 | 179.81 | ↑$3.63 (2.06%) | 174.65 | 181.22 | 1M |
| 2025-11-18 | 175.00 | 175.91 | ↑$0.91 (0.52%) | 171.74 | 177.78 | 1.22M |
| 2025-11-17 | 179.44 | 176.18 | ↓$3.26 (-1.82%) | 173.27 | 181.01 | 1.38M |
| 2025-11-14 | 175.00 | 178.31 | ↑$3.31 (1.89%) | 172.41 | 182.88 | 1.87M |
| 2025-11-13 | 195.46 | 177.88 | ↓$17.58 (-8.99%) | 176.57 | 195.50 | 2.19M |
| 2025-11-12 | 196.37 | 196.77 | ↑$0.40 (0.20%) | 194.41 | 200.00 | 1.23M |
| 2025-11-11 | 197.74 | 195.65 | ↓$2.09 (-1.05%) | 191.51 | 198.50 | 847.11K |
| 2025-11-10 | 197.50 | 198.79 | ↑$1.29 (0.65%) | 193.30 | 199.17 | 1.18M |
| 2025-11-07 | 189.35 | 193.55 | ↑$4.20 (2.22%) | 185.00 | 193.62 | 1.46M |
| 2025-11-06 | 197.97 | 193.93 | ↓$4.04 (-2.04%) | 190.40 | 198.00 | 2.99M |
| 2025-11-05 | 195.70 | 198.12 | ↑$2.42 (1.24%) | 194.96 | 202.00 | 2.24M |
Create an account or log in to view more rows.
$BWXT green shoots
$BWXT see you on the moon
$BWXT upupup!
$BWXT take what we can get
$BWXT bought more
$BWXT good place to average up
$BWXT shaking weak hands that’s all
$BWXT Guys when can we expect that 30% drop?
$BWXT come back next earning
$BWXT Price target here?