MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWXT — BWX Technologies, Inc.
NYSEBWX Technologies, Inc.
$134.86
-1.93(-1.41%)
- O
- 138.65
- H
- 138.81
- L
- 131.86
- V
- 1.62M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$134.86
Period Return+31.82%
Period High$241.82
Period Low$100.12
Avg Daily Volume1.12M
Total Trading Days365
BWXT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $138.65 | $138.81 | $131.86 | $134.86 | $-1.93 | -1.41% | 1,617,608 | $134.87 | $131.86 $138.81 |
| Oct 1, 2026 | $137.18 | $137.87 | $134.51 | $136.79 | $-0.21 | -0.15% | 1,333,098 | $136.60 | $134.51 $137.87 |
| Sep 30, 2026 | $139.55 | $140.05 | $134.12 | $137.00 | $-1.01 | -0.73% | 1,456,779 | $137.57 | $134.12 $140.05 |
| Sep 29, 2026 | $137.24 | $143.00 | $133.21 | $138.01 | +$3.66 | +2.72% | 1,880,814 | $137.36 | $133.21 $143.00 |
| Sep 28, 2026 | $137.00 | $137.49 | $133.90 | $134.35 | $-4.12 | -2.98% | 1,294,389 | $135.03 | $133.90 $137.49 |
| Sep 25, 2026 | $139.00 | $140.65 | $136.50 | $138.47 | $-0.21 | -0.15% | 1,022,654 | $138.28 | $136.50 $140.65 |
| Sep 24, 2026 | $140.58 | $142.02 | $138.62 | $138.68 | $-3.13 | -2.21% | 939,714 | $139.78 | $138.62 $142.02 |
| Sep 23, 2026 | $143.94 | $145.08 | $141.43 | $141.81 | $-2.70 | -1.87% | 774,328 | $142.81 | $141.43 $145.08 |
| Sep 22, 2026 | $147.79 | $147.84 | $143.53 | $144.51 | $-2.96 | -2.01% | 1,217,304 | $145.00 | $143.53 $147.84 |
| Sep 21, 2026 | $149.11 | $150.00 | $146.38 | $147.47 | $-0.05 | -0.03% | 1,011,691 | $147.63 | $146.38 $150.00 |
| Sep 18, 2026 | $146.47 | $147.94 | $145.20 | $147.52 | +$1.17 | +0.80% | 2,802,723 | $147.18 | $145.20 $147.94 |
| Sep 17, 2026 | $148.06 | $149.01 | $145.89 | $146.35 | +$0.69 | +0.47% | 841,354 | $146.84 | $145.89 $149.01 |
| Sep 16, 2026 | $146.57 | $147.87 | $144.33 | $145.66 | $-1.04 | -0.71% | 1,016,885 | $145.89 | $144.33 $147.87 |
| Sep 15, 2026 | $150.49 | $150.51 | $146.00 | $146.70 | $-1.83 | -1.23% | 913,244 | $147.10 | $146.00 $150.51 |
| Sep 14, 2026 | $146.23 | $149.06 | $144.65 | $148.53 | $-1.59 | -1.06% | 1,182,755 | $147.74 | $144.65 $149.06 |
| Sep 11, 2026 | $154.29 | $154.29 | $149.42 | $150.12 | $-2.37 | -1.55% | 764,771 | $150.71 | $149.42 $154.29 |
| Sep 10, 2026 | $154.50 | $158.00 | $152.17 | $152.49 | $-4.22 | -2.69% | 874,796 | $153.72 | $152.17 $158.00 |
| Sep 9, 2026 | $160.28 | $160.71 | $156.61 | $156.71 | $-3.70 | -2.31% | 630,470 | $157.80 | $156.61 $160.71 |
| Sep 8, 2026 | $158.00 | $162.91 | $157.50 | $160.41 | +$2.82 | +1.79% | 980,249 | $160.62 | $157.50 $162.91 |
| Sep 4, 2026 | $158.39 | $161.91 | $157.00 | $157.59 | $-2.66 | -1.66% | 654,313 | $158.08 | $157.00 $161.91 |
| Sep 3, 2026 | $158.50 | $161.80 | $157.06 | $160.25 | +$4.58 | +2.94% | 1,228,173 | $160.09 | $157.06 $161.80 |
| Sep 2, 2026 | $160.99 | $160.99 | $154.00 | $155.67 | $-5.87 | -3.63% | 916,908 | $155.82 | $154.00 $160.99 |
| Sep 1, 2026 | $151.00 | $161.67 | $151.00 | $161.54 | +$9.25 | +6.07% | 1,967,117 | $159.08 | $151.00 $161.67 |
| Aug 31, 2026 | $151.88 | $152.64 | $150.77 | $152.29 | $-0.56 | -0.37% | 1,008,421 | $151.95 | $150.77 $152.64 |
| Aug 28, 2026 | $156.26 | $156.26 | $152.50 | $152.85 | $-3.00 | -1.92% | 870,262 | $153.37 | $152.50 $156.26 |
| Aug 27, 2026 | $156.50 | $158.90 | $154.54 | $155.85 | +$2.69 | +1.76% | 1,065,223 | $155.94 | $154.54 $158.90 |
| Aug 26, 2026 | $150.93 | $156.31 | $150.44 | $153.16 | +$3.43 | +2.29% | 1,386,416 | $153.45 | $150.44 $156.31 |
| Aug 25, 2026 | $151.80 | $152.60 | $147.74 | $149.73 | +$0.21 | +0.14% | 1,886,562 | $149.23 | $147.74 $152.60 |
| Aug 24, 2026 | $155.49 | $156.75 | $149.17 | $149.52 | $-7.26 | -4.63% | 1,713,171 | $150.70 | $149.17 $156.75 |
| Aug 21, 2026 | $158.97 | $159.62 | $156.28 | $156.78 | +$0.34 | +0.22% | 900,522 | $157.36 | $156.28 $159.62 |