BWX Technologies (BWXT) Stock Chart & Stock Price History $99.14 +0.41 (+0.42%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends BWX Technologies Stock Price Performance5 Day Performance-2.80%1 Month Performance+3.82%3 Month Performance+3.29%6 Month Performance+21.04%Year-To-Date Performance+29.21%1 Year Performance+41.77% 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 Email Address Ad American Hartford Gold GroupPrepare for a Recession Unlike Any OtherDave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.GET THE FREE GUIDE BWXT Stock Chart for Friday, July, 26, 2024 BWXT Chart by TradingView BWX Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/26/2024$98.74$99.14+0.41%$100.40$99.02536,857 shs$9.06 billion07/25/2024$100.00$98.74-1.26%$101.21$98.60762,251 shs$9.03 billion07/24/2024$105.68$100.00-5.38%$103.68$99.79646,258 shs$9.14 billion07/23/2024$104.20$105.68+1.42%$106.42$104.14378,186 shs$9.66 billion07/22/2024$102.00$104.20+2.16%$104.59$102.52402,884 shs$9.52 billion07/19/2024$103.13$102.00-1.10%$102.89$101.56737,722 shs$9.32 billion Get the Latest News and Ratings for BWXT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BWX Technologies and its competitors with MarketBeat's FREE daily newsletter. 07/18/2024$103.22$103.13-0.09%$104.55$102.69385,390 shs$9.43 billion07/17/2024$104.02$103.22-0.77%$104.17$102.50511,672 shs$9.44 billion07/16/2024$99.08$104.02+4.99%$104.31$99.48590,876 shs$9.51 billion07/15/2024$98.43$99.08+0.66%$100.15$98.86459,007 shs$9.06 billion07/12/2024$97.25$98.43+1.21%$99.44$97.34439,989 shs$9.00 billion07/11/2024$95.66$97.25+1.66%$98.11$95.71411,683 shs$8.89 billion07/10/2024$94.30$95.66+1.44%$95.84$94.39270,599 shs$8.74 billion07/09/2024$95.51$94.30-1.27%$95.98$94.27346,420 shs$8.62 billion07/08/2024$95.11$95.51+0.42%$96.35$95.22289,047 shs$8.73 billion07/05/2024$95.47$95.11-0.38%$95.94$94.37241,159 shs$8.69 billion07/04/2024$95.46$95.47+0.01%$95.56$94.01329,475 shs$8.73 billion07/03/2024$94.25$95.46+1.28%$95.56$94.01329,475 shs$8.73 billion07/02/2024$94.01$94.25+0.26%$94.59$93.76386,545 shs$8.62 billion07/01/2024$95.00$94.01-1.04%$95.61$93.24502,268 shs$8.59 billion06/28/2024$94.98$94.95-0.03%$96.04$94.27769,132 shs$8.68 billion06/27/2024$95.49$94.98-0.53%$96.47$94.78672,993 shs$8.68 billion06/26/2024$94.25$95.49+1.32%$95.58$94.20646,740 shs$8.73 billion06/25/2024$94.04$94.25+0.22%$94.33$93.12418,912 shs$8.62 billion06/24/2024$93.01$94.04+1.11%$94.67$92.90640,308 shs$8.60 billion06/21/2024$92.45$93.03+0.63%$93.30$91.711.35 million shs$8.50 billion06/20/2024$92.55$92.45-0.11%$93.48$92.03582,266 shs$8.45 billion06/19/2024$92.54$92.55+0.01%$92.57$90.76580,243 shs$8.46 billion06/18/2024$91.21$92.54+1.46%$92.55$90.76580,191 shs$8.46 billion06/17/2024$89.42$91.21+2.00%$91.31$88.92397,882 shs$8.34 billion06/14/2024$89.00$89.43+0.48%$89.79$87.70619,343 shs$8.17 billion06/13/2024$89.49$89.00-0.55%$89.47$88.49228,652 shs$8.14 billion06/12/2024$88.45$89.49+1.18%$89.85$89.00346,957 shs$8.18 billion06/11/2024$89.07$88.45-0.70%$89.04$87.66396,122 shs$8.09 billion06/10/2024$89.45$89.07-0.42%$89.40$88.67408,169 shs$8.14 billion06/07/2024$89.66$89.45-0.23%$90.46$88.26341,978 shs$8.18 billion06/06/2024$90.70$89.66-1.15%$91.00$89.19577,707 shs$8.20 billion06/05/2024$89.21$90.70+1.67%$90.77$88.82417,340 shs$8.29 billion06/04/2024$90.07$89.21-0.95%$90.15$88.89531,219 shs$8.15 billion06/03/2024$92.13$90.07-2.24%$92.64$89.50720,291 shs$8.23 billionHeard about the 72-Hour Profit Surge? Read this… (Ad)One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…Click here now to get all the details.05/31/2024$89.26$92.13+3.22%$92.56$88.951.11 million shs$8.42 billion05/30/2024$88.04$89.26+1.39%$89.54$88.01459,308 shs$8.16 billion05/29/2024$87.93$88.04+0.13%$88.90$87.63610,468 shs$8.05 billion05/28/2024$89.01$87.93-1.21%$89.58$87.62314,214 shs$8.04 billion05/27/2024$89.01$89.01$89.39$87.89550,900 shs$8.14 billion05/24/2024$87.64$88.99+1.54%$89.39$87.89550,965 shs$8.13 billion05/23/2024$88.71$87.64-1.21%$88.96$87.51495,684 shs$8.01 billion05/22/2024$88.46$88.71+0.28%$88.96$88.01287,009 shs$8.11 billion05/21/2024$88.49$88.46-0.03%$89.20$88.44363,008 shs$8.09 billion05/20/2024$88.41$88.49+0.09%$89.70$88.29556,947 shs$8.09 billion05/17/2024$88.63$88.40-0.26%$89.22$87.98467,455 shs$8.08 billion05/16/2024$90.53$88.63-2.10%$90.70$88.59444,614 shs$8.10 billion05/15/2024$89.18$90.53+1.51%$90.94$89.65530,451 shs$8.28 billion05/14/2024$88.69$89.18+0.55%$89.27$87.72370,153 shs$8.15 billion05/13/2024$89.90$88.69-1.35%$90.34$88.69563,650 shs$8.11 billion05/10/2024$88.92$89.87+1.07%$90.19$89.21656,006 shs$8.21 billion05/09/2024$88.08$88.92+0.96%$89.20$87.45566,915 shs$8.13 billion05/08/2024$87.06$88.08+1.17%$88.80$87.14933,435 shs$8.05 billion05/07/2024$98.84$87.06-11.92%$95.26$86.721.98 million shs$7.96 billion05/06/2024$97.34$98.84+1.54%$98.89$97.76772,072 shs$9.03 billion05/03/2024$95.52$97.29+1.85%$97.56$94.75676,175 shs$8.89 billion05/02/2024$95.72$95.52-0.21%$96.46$94.93572,844 shs$8.73 billion05/01/2024$95.76$95.72-0.04%$97.34$95.55402,512 shs$8.75 billion04/30/2024$96.99$95.76-1.27%$97.30$95.57556,923 shs$8.75 billion04/29/2024$95.99$96.99+1.04%$97.66$96.01652,459 shs$8.87 billion04/26/2024$94.70$95.98+1.35%$96.42$94.53582,730 shs$8.77 billion04/25/2024$94.15$94.70+0.58%$94.89$92.76456,211 shs$8.66 billion Related Companies: Brunswick Stock Price Chart TPI Composites Stock Price Chart Westport Fuel Systems Stock Price Chart Novo Integrated Sciences Stock Price Chart China Yuchai International Stock Price Chart Cummins Stock Price Chart Cognizant Technology Solutions Stock Price Chart HP Stock Price Chart STMicroelectronics Stock Price Chart Garmin Stock Price Chart Receive BWXT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BWX Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BWXT) was last updated on 7/26/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredThis student turned $1,300 into $45,000 in just 4 Months!With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...Monument Traders Alliance | SponsoredCollapse of the PetrodollarThe death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredRare signal predicts 50% market drop - before electionThe market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...Behind the Markets | SponsoredMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...Porter & Company | Sponsored5 Stocks that could triple in a week Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BWX Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BWX Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.