NYSE · BWXT

BWX Technologies, Inc.

Industrials · Aerospace & Defense

$170.35

Down-$2.21 (-1.28%)

Updated Aug 14, 2026, 7:34 AM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

BWXT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BWXT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$172.46	$173.7016	$167.23	$170.35	674.57K
Aug 12, 2026	$173.50	$174.49	$168.37	$172.56	951.11K
Aug 11, 2026	$170.77	$173.125	$168.92	$169.71	619.65K
Aug 10, 2026	$170.96	$172.00	$168.81	$168.88	476.75K
Aug 7, 2026	$169.00	$171.325	$164.47	$169.90	674.94K
Aug 6, 2026	$168.00	$172.5367	$166.31	$166.70	658.95K
Aug 5, 2026	$172.00	$173.43	$168.24	$168.28	1.02M
Aug 4, 2026	$173.50	$178.50	$170.91	$172.40	1.77M
Aug 3, 2026	$167.66	$174.84	$166.9602	$173.79	1.16M
Jul 31, 2026	$168.49	$170.455	$164.71	$168.70	887.55K
Jul 30, 2026	$161.37	$166.42	$159.77	$165.59	927.32K
Jul 29, 2026	$168.00	$168.00	$157.10	$157.44	1.32M
Jul 28, 2026	$173.91	$173.91	$165.46	$169.67	855.83K
Jul 27, 2026	$178.50	$181.54	$173.01	$176.53	748.93K
Jul 24, 2026	$177.06	$178.34	$174.16	$174.52	502.9K
Jul 23, 2026	$174.88	$180.50	$174.65	$176.67	717.4K
Jul 22, 2026	$171.41	$179.145	$171.41	$175.17	929.15K
Jul 21, 2026	$171.78	$173.99	$168.32	$173.09	976.62K
Jul 20, 2026	$173.13	$174.87	$169.44	$169.56	678.59K
Jul 17, 2026	$170.00	$174.869	$167.6686	$171.18	1.2M
Jul 16, 2026	$174.52	$175.9843	$170.1624	$173.74	967.02K