NYSE - Delayed Quote
USD
BWX Technologies, Inc. (BWXT)
157.59
-2.66
(-1.66%)
At close: September 4 at 4:00:03 PM EDT
158.00
+0.41
(+0.26%)
After hours: September 4 at 7:56:07 PM EDT
Trade BWXT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
158.39
161.91
157.00
157.59
157.59
651,500
Sep 3, 2026
158.50
161.80
157.06
160.25
160.25
1,227,400
Sep 2, 2026
160.99
160.99
154.00
155.67
155.67
934,900
Sep 1, 2026
151.00
161.67
151.00
161.54
161.54
1,964,800
Aug 31, 2026
151.88
152.64
150.77
152.29
152.29
1,008,300
Aug 28, 2026
156.26
156.26
152.50
152.85
152.85
870,000
Aug 27, 2026
156.50
158.90
154.54
155.85
155.85
1,064,700
Aug 26, 2026
150.93
156.31
150.44
153.16
153.16
1,382,500
Aug 25, 2026
151.80
152.60
147.74
149.73
149.73
1,885,300
Aug 24, 2026
155.49
156.75
149.17
149.52
149.52
1,712,000
Aug 21, 2026
158.97
159.62
156.28
156.78
156.78
900,200
Aug 20, 2026
161.30
161.47
154.59
156.44
156.44
1,111,300
Aug 19, 2026
165.24
165.36
158.72
162.26
162.26
1,070,100
Aug 18, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
168.11
169.08
164.77
165.01
165.01
723,000
Aug 17, 2026
172.76
174.60
170.10
171.54
171.27
1,605,300
Aug 14, 2026
170.00
173.50
169.51
173.22
172.95
537,600
Aug 13, 2026
172.46
173.70
167.23
170.35
170.08
674,400
Aug 12, 2026
173.50
174.49
168.37
172.56
172.29
951,100
Aug 11, 2026
170.77
173.13
168.92
169.71
169.44
619,400
Aug 10, 2026
170.96
172.00
168.81
168.88
168.61
476,800
Aug 7, 2026
169.00
171.33
164.47
169.90
169.63
674,600
Aug 6, 2026
168.00
172.54
166.31
166.70
166.44
658,600
Aug 5, 2026
172.00
173.43
168.24
168.28
168.02
1,020,100
Aug 4, 2026
173.50
178.50
170.91
172.40
172.13
1,766,800
Aug 3, 2026
167.66
174.84
166.96
173.79
173.52
1,161,600
Jul 31, 2026
168.49
170.46
164.71
168.70
168.43
887,600
Jul 30, 2026
161.37
166.42
159.77
165.59
165.33
926,300
Jul 29, 2026
168.00
168.00
157.10
157.44
157.19
1,316,600
Jul 28, 2026
173.91
173.91
165.46
169.67
169.40
854,400
Jul 27, 2026
178.50
181.54
173.01
176.53
176.25
748,800
Jul 24, 2026
177.06
178.34
174.16
174.52
174.25
502,700
Jul 23, 2026
174.88
180.50
174.65
176.67
176.39
717,300
Jul 22, 2026
171.41
179.15
171.41
175.17
174.89
929,200
Jul 21, 2026
171.78
173.99
168.32
173.09
172.82
976,300
Jul 20, 2026
173.13
174.87
169.44
169.56
169.29
678,600
Jul 17, 2026
170.00
174.87
167.67
171.18
170.91
1,204,600
Jul 16, 2026
174.52
175.98
170.16
173.74
173.47
967,000
Jul 15, 2026
181.60
183.46
174.99
176.91
176.63
1,085,200
Jul 14, 2026
181.59
182.74
178.49
179.83
179.55
1,252,700
Jul 13, 2026
183.76
184.56
176.03
177.14
176.86
1,189,100
Jul 10, 2026
186.81
188.67
184.22
186.00
185.71
643,400
Jul 9, 2026
187.00
189.24
184.52
186.99
186.70
529,100
Jul 8, 2026
183.09
186.93
180.50
184.11
183.82
835,200
Jul 7, 2026
194.17
195.32
184.70
186.08
185.79
937,000
Jul 6, 2026
191.58
197.99
191.58
196.89
196.58
495,000
Jul 2, 2026
193.70
197.90
186.86
191.06
190.76
586,700
Jul 1, 2026
193.64
194.99
191.15
191.25
190.95
806,700
Jun 30, 2026
191.14
194.94
189.73
194.65
194.34
791,000
Jun 29, 2026
197.33
199.31
188.25
189.25
188.95
1,223,600
Jun 26, 2026
200.00
202.11
194.96
197.91
197.60
3,059,700
Jun 25, 2026
207.49
211.02
203.01
204.77
204.45
664,700
Jun 24, 2026
209.70
211.21
205.40
205.65
205.33
778,000
Jun 23, 2026
205.63
215.38
204.00
209.89
209.56
1,146,400
Jun 22, 2026
208.25
214.51
207.55
210.00
209.67
1,105,900
Jun 18, 2026
207.28
210.93
202.78
205.40
205.08
2,279,900
Jun 17, 2026
197.00
205.44
196.25
203.07
202.75
1,060,600
Jun 16, 2026
194.99
200.01
194.74
196.93
196.62
847,100
Jun 15, 2026
198.50
199.05
193.56
193.94
193.63
724,500
Jun 12, 2026
196.50
198.61
192.92
193.45
193.15
619,000
Jun 11, 2026
183.40
194.92
182.85
194.68
194.37
795,100
Jun 10, 2026
187.50
189.79
181.28
183.00
182.71
895,400
Jun 9, 2026
188.89
193.49
179.46
188.96
188.66
1,020,700
Jun 8, 2026
189.31
189.31
185.69
187.46
187.16
874,200
Jun 5, 2026
188.76
190.22
184.07
185.95
185.66
682,500
Jun 4, 2026
183.76
190.76
183.02
190.76
190.46
854,900
Jun 3, 2026
185.96
187.47
182.50
184.72
184.43
1,272,600
Jun 2, 2026
187.42
188.43
183.29
187.26
186.97
1,563,300
Jun 1, 2026
189.99
191.54
184.57
188.39
188.09
1,423,600
May 29, 2026
199.73
199.94
193.69
195.88
195.57
1,277,400
May 28, 2026
198.84
200.41
196.00
199.27
198.96
920,600
May 27, 2026
204.28
204.50
198.00
198.95
198.64
664,100
May 26, 2026
208.23
208.83
202.25
204.38
204.06
1,114,600
May 22, 2026
204.55
206.22
201.75
202.91
202.59
456,800
May 21, 2026
201.16
203.87
198.00
202.52
202.20
396,700
May 20, 2026
200.00
204.20
198.50
202.66
202.34
731,300
May 19, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
198.94
201.26
193.00
197.33
197.02
1,069,900
May 18, 2026
206.15
206.16
199.51
201.94
201.35
1,012,400
May 15, 2026
208.22
209.00
202.25
204.72
204.12
848,800
May 14, 2026
207.16
211.58
205.04
210.94
210.33
1,065,300
May 13, 2026
206.90
209.66
201.15
206.83
206.23
1,039,900
May 12, 2026
207.13
207.76
201.15
206.83
206.23
1,241,100
May 11, 2026
201.65
212.10
199.23
210.80
210.19
1,028,500
May 8, 2026
212.73
213.46
203.38
205.33
204.73
1,007,400
May 7, 2026
216.01
216.23
203.57
209.89
209.28
1,502,400
May 6, 2026
208.45
215.78
205.95
215.20
214.57
1,028,600
May 5, 2026
217.77
227.12
203.05
206.15
205.55
1,708,900
May 4, 2026
217.26
221.02
215.72
216.68
216.05
1,059,500
May 1, 2026
217.00
218.26
213.00
216.31
215.68
610,000
Apr 30, 2026
209.80
217.11
208.50
216.39
215.76
1,241,400
Apr 29, 2026
216.22
216.24
205.65
208.08
207.47
948,500
Apr 28, 2026
218.37
221.11
212.00
216.18
215.55
795,700
Apr 27, 2026
223.03
224.00
217.02
222.07
221.42
743,100
Apr 24, 2026
226.00
227.77
220.44
223.15
222.50
858,200
Apr 23, 2026
222.39
226.45
218.00
225.51
224.85
1,171,300
Apr 22, 2026
220.84
224.85
212.86
219.10
218.46
1,221,200
Apr 21, 2026
229.00
229.90
216.00
216.66
216.03
1,150,500
Apr 20, 2026
235.00
236.37
226.49
228.24
227.58
840,300
Apr 17, 2026
233.80
238.24
232.38
235.78
235.09
1,385,100
Apr 16, 2026
240.00
241.82
230.43
230.80
230.13
1,020,800
Apr 15, 2026
238.21
240.41
235.33
238.42
237.73
782,200
Apr 14, 2026
236.32
239.64
233.52
238.27
237.58
710,400
Apr 13, 2026
229.01
234.27
228.00
232.83
232.15
673,800
Apr 10, 2026
230.38
233.68
228.47
229.57
228.90
759,500
Apr 9, 2026
231.40
237.90
230.24
230.29
229.62
1,112,300
Apr 8, 2026
224.09
233.17
224.00
231.78
231.11
1,576,700
Apr 7, 2026
215.82
218.09
211.70
214.44
213.82
829,800
Apr 6, 2026
217.12
218.77
214.39
215.98
215.35
693,600
Apr 2, 2026
207.00
218.85
205.07
214.98
214.35
679,700
Apr 1, 2026
206.59
216.07
206.59
212.81
212.19
1,124,800
Mar 31, 2026
195.09
205.74
194.30
204.49
203.90
1,010,900
Mar 30, 2026
204.19
204.37
189.00
191.59
191.03
1,038,200
Mar 27, 2026
202.80
207.97
202.00
202.59
202.00
923,200
Mar 26, 2026
217.72
219.80
204.50
205.09
204.49
1,471,200
Mar 25, 2026
211.35
222.29
209.76
222.13
221.48
1,348,400
Mar 24, 2026
203.00
208.31
202.25
204.76
204.16
802,600
Mar 23, 2026
199.82
210.22
199.82
204.85
204.25
789,000
Mar 20, 2026
209.66
211.51
197.22
199.75
199.17
1,632,900
Mar 19, 2026
202.04
212.87
200.55
210.12
209.51
1,061,000
Mar 18, 2026
207.48
212.52
206.49
208.98
208.37
1,142,100
Mar 17, 2026
203.57
208.13
202.93
207.48
206.88
915,400
Mar 16, 2026
197.31
205.96
197.30
204.67
204.07
1,429,300
Mar 13, 2026
200.00
200.62
188.84
194.13
193.57
1,375,700
Mar 12, 2026
196.03
199.50
191.00
197.82
197.24
1,198,500
Mar 11, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
194.90
199.14
193.25
195.98
195.41
811,400
Mar 10, 2026
199.97
202.43
195.67
195.91
195.07
816,600
Mar 9, 2026
194.00
201.51
193.23
200.39
199.53
1,027,900
Mar 6, 2026
190.00
198.75
189.34
195.23
194.39
728,800
Mar 5, 2026
202.50
204.21
190.03
195.50
194.66
1,273,800
Mar 4, 2026
205.75
208.93
201.01
205.57
204.69
677,800
Mar 3, 2026
210.94
212.73
199.79
205.83
204.95
1,094,000
Mar 2, 2026
204.73
218.65
204.69
216.47
215.54
1,253,100
Feb 27, 2026
203.63
207.58
202.61
205.98
205.10
800,500
Feb 26, 2026
209.49
210.93
201.09
207.24
206.35
1,097,800
Feb 25, 2026
206.88
211.03
203.99
208.27
207.38
1,100,900
Feb 24, 2026
211.48
215.81
200.55
204.23
203.36
1,404,200
Feb 23, 2026
204.00
206.00
197.62
198.38
197.53
989,000
Feb 20, 2026
207.74
212.70
202.80
206.44
205.56
824,000
Feb 19, 2026
201.67
209.22
201.17
209.07
208.17
552,300
Feb 18, 2026
203.26
206.00
200.00
202.25
201.38
511,100
Feb 17, 2026
197.47
203.08
195.94
201.09
200.23
532,400
Feb 13, 2026
198.07
202.79
193.28
200.40
199.54
833,200
Feb 12, 2026
203.01
205.91
196.60
196.90
196.06
656,600
Feb 11, 2026
203.00
204.62
194.13
198.50
197.65
598,700
Feb 10, 2026
203.50
203.50
198.22
199.83
198.97
846,000
Feb 9, 2026
197.58
206.46
196.52
203.00
202.13
961,100
Feb 6, 2026
193.49
198.79
192.00
197.19
196.35
1,267,600
Feb 5, 2026
186.11
192.28
184.25
187.42
186.62
1,111,500
Feb 4, 2026
211.00
211.00
183.51
190.10
189.29
1,923,600
Feb 3, 2026
210.00
212.99
204.49
210.88
209.98
841,200
Feb 2, 2026
202.92
206.75
201.10
206.04
205.16
735,700
Jan 30, 2026
206.50
212.00
202.57
205.43
204.55
767,000
Jan 29, 2026
217.39
219.85
205.13
210.18
209.28
1,133,800
Jan 28, 2026
213.06
216.53
206.81
216.30
215.37
1,324,600
Jan 27, 2026
205.95
214.13
203.18
212.40
211.49
1,028,400
Jan 26, 2026
206.72
211.27
204.50
206.04
205.16
982,200
Jan 23, 2026
206.96
207.96
202.50
207.75
206.86
603,100
Jan 22, 2026
211.27
211.78
204.85
206.33
205.45
1,147,500
Jan 21, 2026
208.40
210.26
202.94
209.52
208.62
1,141,500
Jan 20, 2026
212.10
216.00
204.31
206.07
205.19
1,496,900
Jan 16, 2026
214.68
220.57
213.30
217.89
216.96
1,825,600
Jan 15, 2026
208.00
218.89
207.50
213.25
212.34
1,843,300
Jan 14, 2026
208.58
209.00
200.33
204.08
203.21
1,276,900
Jan 13, 2026
207.84
211.60
206.62
210.54
209.64
1,019,100
Jan 12, 2026
201.50
207.41
201.50
206.62
205.74
1,172,000
Jan 9, 2026
196.37
203.00
195.96
201.46
200.60
1,015,600
Jan 8, 2026
197.74
200.13
189.68
193.20
192.37
1,405,900
Jan 7, 2026
195.06
197.72
192.08
192.24
191.42
802,700
Jan 6, 2026
189.02
195.50
188.00
195.30
194.46
1,039,300
Jan 5, 2026
186.00
189.89
186.00
189.02
188.21
1,273,700
Jan 2, 2026
174.53
182.03
173.75
181.85
181.07
760,300
Dec 31, 2025
175.02
175.07
172.61
172.84
172.10
630,000
Dec 30, 2025
176.51
176.53
173.97
174.36
173.61
603,100
Dec 29, 2025
174.75
177.61
174.38
175.49
174.74
559,100
Dec 26, 2025
177.31
177.60
174.80
175.88
175.13
425,600
Dec 24, 2025
178.20
178.20
176.42
177.18
176.42
257,400
Dec 23, 2025
177.91
181.01
177.04
177.62
176.86
759,100
Dec 22, 2025
179.85
180.00
177.70
178.41
177.65
653,400
Dec 19, 2025
170.89
176.88
170.74
176.43
175.67
1,664,800
Dec 18, 2025
172.78
173.71
169.86
170.75
170.02
949,100
Dec 17, 2025
173.20
174.00
167.03
168.12
167.40
940,300
Dec 16, 2025
173.06
174.89
171.28
173.20
172.46
803,600
Dec 15, 2025
176.57
176.91
170.05
174.37
173.62
1,210,300
Dec 12, 2025
183.58
183.75
174.12
175.03
174.28
1,842,800
Dec 11, 2025
178.94
183.94
172.25
183.38
182.59
1,811,400
Dec 10, 2025
176.65
182.00
174.00
179.65
178.88
1,657,800
Dec 9, 2025
177.97
180.00
177.11
177.16
176.40
699,300
Dec 8, 2025
178.97
180.38
176.20
178.75
177.98
551,600
Dec 5, 2025
181.00
181.48
174.87
177.87
177.11
813,100
Dec 4, 2025
175.00
182.50
174.07
178.33
177.57
1,537,500
Dec 3, 2025
175.66
175.66
171.69
174.71
173.96
824,900
Dec 2, 2025
178.26
179.20
175.62
176.20
175.45
781,300
Dec 1, 2025
176.52
176.97
174.28
174.93
174.18
675,500
Nov 28, 2025
179.90
180.00
177.56
178.88
178.11
373,100
Nov 26, 2025
177.98
179.79
175.59
178.18
177.42
597,300
Nov 25, 2025
174.00
176.26
170.81
175.26
174.51
972,700
Nov 24, 2025
171.45
175.12
169.82
174.62
173.87
971,000
Nov 21, 2025
172.01
174.73
164.01
169.81
169.08
1,737,400
Nov 20, 2025
185.00
187.04
175.03
175.28
174.53
1,131,500
Nov 19, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
176.18
181.22
174.65
179.81
179.04
1,000,600
Nov 18, 2025
175.00
177.78
171.74
175.91
174.91
1,223,300
Nov 17, 2025
179.44
181.01
173.27
176.18
175.18
1,382,900
Nov 14, 2025
175.00
182.88
172.41
178.31
177.29
1,868,000
Nov 13, 2025
195.46
195.50
176.57
177.88
176.87
2,190,200
Nov 12, 2025
196.37
200.00
194.41
196.77
195.65
1,232,900
Nov 11, 2025
197.74
198.50
191.51
195.65
194.54
847,000
Nov 10, 2025
197.50
199.17
193.30
198.79
197.66
1,178,400
Nov 7, 2025
189.35
193.62
185.00
193.55
192.45
1,462,800
Nov 6, 2025
197.97
198.00
190.40
193.93
192.82
2,992,700
Nov 5, 2025
195.70
202.00
194.96
198.12
196.99
2,236,700
Nov 4, 2025
204.29
207.00
195.36
200.39
199.25
2,342,900
Nov 3, 2025
214.02
216.93
211.38
215.86
214.63
1,496,400
Oct 31, 2025
215.00
216.74
211.47
213.61
212.39
1,087,100
Oct 30, 2025
213.58
218.50
211.82
213.80
212.58
1,075,600
Oct 29, 2025
207.60
215.62
205.51
213.69
212.47
1,241,800
Oct 28, 2025
213.30
214.00
206.51
207.62
206.44
1,246,500
Oct 27, 2025
205.08
207.14
202.37
204.03
202.87
698,400
Oct 24, 2025
202.00
203.58
200.78
203.28
202.12
804,100
Oct 23, 2025
191.00
200.43
191.00
199.92
198.78
1,046,400
Oct 22, 2025
205.00
206.43
190.50
191.17
190.08
2,111,300
Oct 21, 2025
206.00
207.72
200.01
205.24
204.07
1,421,700
Oct 20, 2025
206.00
208.78
202.85
207.72
206.54
1,004,100
Oct 17, 2025
206.00
209.59
196.98
203.12
201.96
1,877,200
Oct 16, 2025
207.01
214.72
205.00
209.01
207.82
2,113,800
Oct 15, 2025
213.40
214.00
201.17
203.82
202.66
2,535,500
Oct 14, 2025
195.04
204.96
193.25
202.46
201.31
1,514,400
Oct 13, 2025
194.19
199.78
193.05
197.37
196.25
903,000
Oct 10, 2025
195.60
198.24
189.89
190.08
189.00
1,063,200
Oct 9, 2025
197.57
199.72
194.17
195.60
194.49
1,000,700
Oct 8, 2025
193.00
197.52
191.99
197.01
195.89
817,900
Oct 7, 2025
192.03
195.60
189.57
191.39
190.30
1,356,700
Oct 6, 2025
188.37
193.25
188.00
191.38
190.29
1,299,500
Oct 3, 2025
186.43
188.81
183.71
186.64
185.58
1,127,600
Oct 2, 2025
188.24
190.01
183.22
185.70
184.64
985,400
Oct 1, 2025
184.00
188.40
182.10
187.18
186.11
1,311,800
Sep 30, 2025
182.00
185.39
181.78
184.37
183.32
948,700
Sep 29, 2025
183.45
184.99
181.04
181.96
180.92
1,081,100
Sep 26, 2025
177.66
180.98
177.50
180.62
179.59
879,800
Sep 25, 2025
172.23
177.65
170.88
176.21
175.21
854,000
Sep 24, 2025
178.65
179.76
174.92
175.02
174.02
612,900
Sep 23, 2025
177.51
182.00
177.04
178.02
177.01
1,087,900
Sep 22, 2025
174.51
178.73
172.25
178.19
177.17
1,046,500
Sep 19, 2025
174.14
176.06
172.07
174.50
173.51
2,477,400
Sep 18, 2025
169.00
174.66
168.00
174.03
173.04
1,184,900
Sep 17, 2025
176.00
177.24
167.91
168.38
167.42
1,797,800
Sep 16, 2025
175.00
179.07
172.71
176.65
175.64
1,867,000
Sep 15, 2025
170.03
174.94
168.56
174.30
173.31
1,181,000
Sep 12, 2025
170.00
171.50
168.32
168.33
167.37
688,800
Sep 11, 2025
166.88
171.85
166.25
170.10
169.13
1,095,400
Sep 10, 2025
164.75
166.22
163.79
166.13
165.18
784,400
Sep 9, 2025
163.00
163.99
159.87
162.23
161.31
773,400
Sep 8, 2025
163.64
165.72
162.98
163.75
162.82
856,900
Sep 5, 2025
165.50
166.75
158.56
163.64
162.71
1,467,800
