Free Trial

BWX Technologies (BWXT) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free BWXT Stock Alerts
$87.93
-1.08 (-1.21%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BWX Technologies Stock Price Performance

5 Day
Performance
-1.19%
1 Month
Performance
-9.34%
3 Month
Performance
-12.82%
6 Month
Performance
+14.70%
Year-To-Date
Performance
+14.60%
1 Year
Performance
+42.67%
Receive BWXT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BWX Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BWXT Stock Chart for Wednesday, May, 29, 2024

BWXT Chart by TradingView

BWX Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$89.01$87.93
-1.21%		$89.58$87.62314,214 shs$8.04 billion
05/27/2024$89.01$89.01$89.39$87.89550,900 shs$8.14 billion
05/24/2024$87.64$88.99
+1.54%		$89.39$87.89550,965 shs$8.13 billion
05/23/2024$88.71$87.64
-1.21%		$88.96$87.51495,684 shs$8.01 billion
05/22/2024$88.46$88.71
+0.28%		$88.96$88.01287,009 shs$8.11 billion
05/21/2024$88.49$88.46
-0.03%		$89.20$88.44363,008 shs$8.09 billion
05/20/2024$88.41$88.49
+0.09%		$89.70$88.29556,947 shs$8.09 billion
05/17/2024$88.63$88.40
-0.26%		$89.22$87.98467,455 shs$8.08 billion
05/16/2024$90.53$88.63
-2.10%		$90.70$88.59444,614 shs$8.10 billion
05/15/2024$89.18$90.53
+1.51%		$90.94$89.65530,451 shs$8.28 billion
05/14/2024$88.69$89.18
+0.55%		$89.27$87.72370,153 shs$8.15 billion
05/13/2024$89.90$88.69
-1.35%		$90.34$88.69563,650 shs$8.11 billion
05/10/2024$88.92$89.87
+1.07%		$90.19$89.21656,006 shs$8.21 billion
05/09/2024$88.08$88.92
+0.96%		$89.20$87.45566,915 shs$8.13 billion
05/08/2024$87.06$88.08
+1.17%		$88.80$87.14933,435 shs$8.05 billion
05/07/2024$98.84$87.06
-11.92%		$95.26$86.721.98 million shs$7.96 billion
05/06/2024$97.34$98.84
+1.54%		$98.89$97.76772,072 shs$9.03 billion
05/03/2024$95.52$97.29
+1.85%		$97.56$94.75676,175 shs$8.89 billion
05/02/2024$95.72$95.52
-0.21%		$96.46$94.93572,844 shs$8.73 billion
05/01/2024$95.76$95.72
-0.04%		$97.34$95.55402,512 shs$8.75 billion
04/30/2024$96.99$95.76
-1.27%		$97.30$95.57556,923 shs$8.75 billion
04/29/2024$95.99$96.99
+1.04%		$97.66$96.01652,459 shs$8.87 billion
04/26/2024$94.70$95.98
+1.35%		$96.42$94.53582,730 shs$8.77 billion
04/25/2024$94.15$94.70
+0.58%		$94.89$92.76456,211 shs$8.66 billion
04/24/2024$93.73$94.15
+0.45%		$94.55$93.46524,085 shs$8.61 billion
04/23/2024$92.29$93.73
+1.56%		$93.81$92.89539,629 shs$8.57 billion
04/22/2024$91.60$92.29
+0.75%		$92.55$91.67910,014 shs$8.44 billion
04/19/2024$93.51$91.60
-2.04%		$94.06$91.35620,301 shs$8.37 billion
04/18/2024$92.89$93.51
+0.66%		$93.87$92.69635,097 shs$8.55 billion
04/17/2024$93.65$92.89
-0.81%		$94.57$92.85472,529 shs$8.49 billion
04/16/2024$93.84$93.65
-0.20%		$94.15$92.87710,843 shs$8.56 billion
04/15/2024$94.56$93.84
-0.77%		$95.94$92.84642,614 shs$8.58 billion
04/12/2024$95.97$94.54
-1.49%		$96.50$93.90995,433 shs$8.64 billion
04/11/2024$96.49$95.97
-0.54%		$96.78$95.88537,649 shs$8.77 billion
04/10/2024$97.05$96.49
-0.57%		$97.08$95.71936,666 shs$8.82 billion
04/09/2024$99.71$97.05
-2.67%		$99.71$96.59775,314 shs$8.87 billion
04/08/2024$100.47$99.71
-0.76%		$101.12$99.53591,416 shs$9.11 billion
04/05/2024$101.15$100.52
-0.62%		$101.60$100.35679,004 shs$9.19 billion
04/04/2024$100.68$101.15
+0.47%		$102.00$100.75677,676 shs$9.25 billion
04/03/2024$101.57$100.68
-0.88%		$102.05$100.62858,206 shs$9.20 billion
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/02/2024$101.89$101.57
-0.31%		$101.89$101.04490,984 shs$9.28 billion
04/01/2024$102.62$101.89
-0.71%		$102.85$101.24482,113 shs$9.31 billion
03/29/2024$102.62$102.62$103.49$101.72675,683 shs$9.38 billion
03/28/2024$101.93$102.62
+0.68%		$103.49$101.72675,683 shs$9.38 billion
03/27/2024$100.28$101.93
+1.65%		$102.13$100.81640,773 shs$9.32 billion
03/26/2024$101.60$100.28
-1.30%		$101.49$99.80624,190 shs$9.17 billion
03/25/2024$102.54$101.60
-0.92%		$102.41$100.86635,295 shs$9.37 billion
03/22/2024$101.74$102.56
+0.81%		$102.93$101.20503,017 shs$9.38 billion
03/21/2024$100.57$101.74
+1.16%		$101.93$100.44362,417 shs$9.30 billion
03/20/2024$101.10$100.57
-0.52%		$101.67$99.55527,774 shs$9.19 billion
03/19/2024$99.78$101.10
+1.33%		$101.10$99.69511,504 shs$9.24 billion
03/18/2024$99.45$99.78
+0.33%		$100.10$99.00597,891 shs$9.11 billion
03/15/2024$99.37$99.46
+0.09%		$99.88$98.721.53 million shs$9.08 billion
03/14/2024$101.26$99.37
-1.87%		$101.51$98.13723,380 shs$9.07 billion
03/13/2024$101.31$101.26
-0.05%		$101.86$100.651.16 million shs$9.25 billion
03/12/2024$101.85$101.31
-0.53%		$102.03$101.00797,836 shs$9.25 billion
03/11/2024$103.19$101.85
-1.30%		$103.25$101.71566,685 shs$9.30 billion
03/08/2024$105.55$103.21
-2.22%		$105.67$102.36764,611 shs$9.42 billion
03/07/2024$105.62$105.55
-0.07%		$106.49$104.96720,230 shs$9.64 billion
03/06/2024$104.84$105.62
+0.74%		$106.15$104.84537,950 shs$9.64 billion
03/05/2024$104.38$104.84
+0.44%		$107.08$104.43709,138 shs$9.57 billion
03/04/2024$102.38$104.38
+1.95%		$105.11$102.83648,470 shs$9.53 billion
03/01/2024$100.86$102.37
+1.49%		$102.59$100.12874,892 shs$9.35 billion
02/29/2024$100.79$100.86
+0.07%		$102.91$98.871.13 million shs$9.23 billion
02/28/2024$89.34$100.79
+12.81%		$101.11$92.031.70 million shs$9.22 billion

Related Companies:
This page (NYSE:BWXT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings