Get the Stockscreener App
141.20
0.06%
0.0752
Bwx Technologies Inc Stock (BWXT) Price History
The historical daily chart and data for Bwx Technologies Inc stock (BWXT), show that the latest closing stock price as of June 18, 2025, is $141.20.
- Bwx Technologies Inc all-time high stock price is $145.33, occurred on June 16, 2025.
- The lowest Bwx Technologies Inc stock price recorded was $19.01 on January 16, 2015. Since then, Bwx Technologies Inc's stock price has risen over 642.63% to $141.20 now.
- The 52-week high stock price for BWXT is $145.33, representing a 2.93% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for BWXT is $84.21, indicating a -40.36% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Bwx Technologies Inc (BWXT) stock in the beginning of 2024 was $48.53. The stock closed the year at $58.08, a gain of over 19.68% for the year.
The table below shows more information about BWXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $143.9 | $141.0 | $2.88 | 333,056.0 | +0.07% |
| Jun 17, 2025 | $142.1 | $138.1 | $4.00 | 1,625,756.0 | +1.04% |
| Jun 16, 2025 | $145.3 | $138.9 | $6.47 | 2,403,856.0 | +1.16% |
| Jun 13, 2025 | $139.5 | $137.1 | $2.47 | 1,149,670.0 | +0.21% |
| Jun 12, 2025 | $138.5 | $134.0 | $4.51 | 1,713,687.0 | +1.46% |
| Jun 11, 2025 | $136.1 | $129.0 | $7.15 | 1,435,917.0 | +3.11% |
| Jun 10, 2025 | $134.4 | $130.7 | $3.71 | 1,928,020.0 | -0.69% |
| Jun 09, 2025 | $133.6 | $129.4 | $4.24 | 1,437,378.0 | +2.24% |
| Jun 06, 2025 | $130.0 | $128.5 | $1.48 | 730,444.0 | +0.60% |
| Jun 05, 2025 | $129.4 | $127.5 | $1.90 | 888,452.0 | +0.05% |
| Jun 04, 2025 | $129.6 | $127.8 | $1.86 | 832,231.0 | +0.41% |
| Jun 03, 2025 | $130.4 | $126.9 | $3.53 | 1,231,119.0 | +1.78% |
| Jun 02, 2025 | $126.5 | $124.3 | $2.18 | 800,552.0 | +0.40% |
| May 30, 2025 | $125.6 | $123.1 | $2.49 | 1,156,056.0 | +0.28% |
| May 29, 2025 | $127.5 | $124.5 | $2.92 | 1,409,987.0 | -1.06% |
| May 28, 2025 | $127.6 | $123.1 | $4.58 | 2,183,463.0 | +3.46% |
| May 27, 2025 | $125.1 | $120.6 | $4.52 | 2,370,501.0 | +2.40% |
| May 23, 2025 | $119.9 | $109.1 | $10.85 | 2,591,870.0 | +11.03% |
| May 22, 2025 | $108.2 | $106.2 | $2.00 | 369,119.0 | +0.21% |
| May 21, 2025 | $110.0 | $107.2 | $2.86 | 682,684.0 | -2.56% |
| May 20, 2025 | $111.0 | $109.4 | $1.62 | 950,871.0 | +0.20% |
Bwx Technologies Inc Stock (BWXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bwx Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bwx Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bwx Technologies Inc Stock (BWXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $145.3 | $124.3 | $21.03 | 16,510,138.0 | +12.43% |
| May, 2025 | $127.6 | $102.4 | $25.22 | 24,317,363.0 | +15.10% |
| Apr, 2025 | $110.4 | $84.21 | $26.22 | 19,348,248.0 | +10.61% |
| Mar, 2025 | $105.0 | $95.55 | $9.45 | 19,748,598.0 | -5.12% |
| Feb, 2025 | $115.7 | $99.76 | $15.89 | 18,006,836.0 | -7.93% |
| Jan, 2025 | $129.5 | $110.7 | $18.86 | 19,082,209.0 | +1.38% |
Bwx Technologies Inc Stock (BWXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $131.6 | $110.6 | $20.96 | 15,382,141.0 | -14.28% |
| Nov, 2024 | $136.3 | $114.0 | $22.26 | 20,848,336.0 | +7.47% |
| Oct, 2024 | $128.0 | $107.8 | $20.17 | 18,814,882.0 | +12.01% |
| Sep, 2024 | $111.1 | $94.07 | $17.07 | 12,703,702.0 | +5.53% |
| Aug, 2024 | $104.3 | $89.84 | $14.48 | 10,135,526.0 | +3.53% |
| Jul, 2024 | $106.4 | $93.23 | $13.19 | 9,935,037.0 | +4.73% |
| Jun, 2024 | $96.47 | $87.66 | $8.81 | 10,367,481.0 | +3.12% |
| May, 2024 | $98.90 | $86.70 | $12.20 | 13,024,632.0 | -3.80% |
| Apr, 2024 | $102.8 | $91.34 | $11.50 | 14,005,396.0 | -6.68% |
| Mar, 2024 | $107.2 | $98.12 | $9.06 | 14,105,992.0 | +1.78% |
| Feb, 2024 | $102.9 | $81.40 | $21.51 | 11,693,768.0 | +23.75% |
| Jan, 2024 | $83.43 | $74.69 | $8.74 | 9,970,279.0 | +6.19% |
Bwx Technologies Inc Stock (BWXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.66 | $76.14 | $5.52 | 11,465,401.0 | -1.67% |
| Nov, 2023 | $79.23 | $73.71 | $5.52 | 10,324,817.0 | +5.05% |
| Oct, 2023 | $79.42 | $72.14 | $7.28 | 10,907,081.0 | -0.93% |
| Sep, 2023 | $76.93 | $71.55 | $5.38 | 11,321,361.0 | +1.65% |
| Aug, 2023 | $76.26 | $68.16 | $8.11 | 13,940,311.0 | +6.90% |
| Jul, 2023 | $71.72 | $67.91 | $3.81 | 11,297,299.0 | -3.59% |
| Jun, 2023 | $71.94 | $60.50 | $11.44 | 33,132,595.0 | +18.65% |
| May, 2023 | $67.50 | $60.17 | $7.33 | 10,516,039.0 | -6.60% |
| Apr, 2023 | $64.95 | $61.96 | $2.99 | 7,972,987.0 | +2.44% |
| Mar, 2023 | $64.62 | $60.29 | $4.33 | 15,329,342.0 | +3.16% |
| Feb, 2023 | $62.01 | $58.80 | $3.21 | 9,589,110.0 | +0.41% |
| Jan, 2023 | $61.44 | $55.47 | $5.97 | 9,638,012.0 | +4.79% |
0.15%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):