BWXT - BWX Technologies, Inc.
108.37
0.420 0.388%
Share volume: 831,598
Last Updated: 05-09-2025
Machinery/Engines & Turbines:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$107.95
0.42
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $108.41 | $108.41 | $108.84 | $108.84 | $106.49 | $106.49 | $108.37 | $108.37 | 831,598 | $831,598.00 |
| 05-08-2025 | $108.63 | $108.63 | $109.58 | $109.58 | $106.69 | $106.69 | $107.95 | $107.95 | 1,037,532 | $1,037,532.00 |
| 05-07-2025 | $108.19 | $108.19 | $108.63 | $108.63 | $106.52 | $106.52 | $107.76 | $107.76 | 945,295 | $945,295.00 |
| 05-06-2025 | $107.89 | $107.89 | $108.64 | $108.64 | $102.42 | $102.42 | $108.13 | $108.13 | 2,396,474 | $2,396,474.00 |
| 05-05-2025 | $111.51 | $111.51 | $113.13 | $113.13 | $111.21 | $111.21 | $112.01 | $112.01 | 1,133,601 | $1,133,601.00 |
| 05-02-2025 | $112.52 | $112.52 | $114.41 | $114.41 | $111.70 | $111.70 | $112.61 | $112.61 | 753,479 | $753,479.00 |
| 05-01-2025 | $110.05 | $110.05 | $112.02 | $112.02 | $109.35 | $109.35 | $111.12 | $111.12 | 772,475 | $772,475.00 |
| 04-30-2025 | $107.51 | $107.51 | $109.38 | $109.38 | $106.15 | $106.15 | $109.12 | $109.12 | 647,674 | $647,674.00 |
| 04-29-2025 | $108.30 | $108.30 | $109.45 | $109.45 | $108.01 | $108.01 | $109.24 | $109.24 | 481,425 | $481,425.00 |
| 04-28-2025 | $109.34 | $109.34 | $110.43 | $110.43 | $107.45 | $107.45 | $108.51 | $108.51 | 568,369 | $568,369.00 |
