NYSE · BWXT

BWX Technologies, Inc.

Industrials · Aerospace & Defense

$130.70

Down-$7.23 (-5.24%)

Updated Oct 31, 2026, 12:00 PM

SID Score

4.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BWXT

BWXT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BWXT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$133.04	$135.28	$129.49	$130.70	1.34M
Oct 29, 2026	$134.75	$139.61	$134.01	$137.93	853.58K
Oct 28, 2026	$135.00	$135.9999	$131.895	$134.96	948.22K
Oct 27, 2026	$133.34	$134.34	$131.54	$134.07	658.06K
Oct 26, 2026	$127.77	$131.36	$127.70	$131.20	1.09M
Oct 23, 2026	$125.67	$127.78	$123.05	$127.19	1.05M
Oct 22, 2026	$132.19	$132.9899	$124.79	$127.30	1.62M
Oct 21, 2026	$136.30	$137.80	$134.41	$135.11	818.58K
Oct 20, 2026	$134.50	$137.87	$133.74	$134.24	656.37K
Oct 19, 2026	$138.015	$138.015	$134.73	$135.83	877.68K
Oct 16, 2026	$136.91	$139.70	$135.04	$137.01	1.25M
Oct 15, 2026	$133.88	$138.00	$131.60	$137.20	1.51M
Oct 14, 2026	$138.00	$139.7621	$133.80	$134.44	1.04M
Oct 13, 2026	$138.28	$139.795	$136.44	$138.86	689.91K
Oct 12, 2026	$143.43	$143.93	$139.59	$139.92	918.29K
Oct 9, 2026	$143.69	$144.51	$141.475	$143.83	786.7K
Oct 8, 2026	$140.00	$146.59	$140.00	$142.22	1.63M
Oct 7, 2026	$143.10	$144.91	$139.3997	$141.54	1.43M
Oct 6, 2026	$139.16	$147.00	$138.50	$145.70	1.92M
Oct 5, 2026	$135.83	$138.75	$134.825	$135.35	1.52M
Oct 2, 2026	$138.645	$138.8099	$131.8601	$134.86	1.65M