BWX Technologies (BWXT) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free BWXT Stock Alerts

$93.50

+0.59 (+0.63%)

(As of 04/18/2024 ET)

Compare

BWX Technologies Stock Price Performance

5 Day Performance: -1.12%
1 Month Performance: -6.28%
3 Month Performance: +17.84%
6 Month Performance: +20.76%
Year-To-Date Performance: +21.86%
1 Year Performance: +45.24%

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 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

BWXT Stock Chart for Thursday, April, 18, 2024

BWX Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$92.89	$93.51 +0.66%	$93.87	$92.69	635,097 shs	$8.55 billion
04/17/2024	$93.65	$92.89 -0.81%	$94.57	$92.85	472,529 shs	$8.49 billion
04/16/2024	$93.84	$93.65 -0.20%	$94.15	$92.87	710,843 shs	$8.56 billion
04/15/2024	$94.56	$93.84 -0.77%	$95.94	$92.84	642,614 shs	$8.58 billion
04/12/2024	$95.97	$94.54 -1.49%	$96.50	$93.90	995,433 shs	$8.64 billion
04/11/2024	$96.49	$95.97 -0.54%	$96.78	$95.88	537,649 shs	$8.77 billion
Get the Latest News and Ratings for BWXT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for BWX Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$97.05	$96.49 -0.57%	$97.08	$95.71	936,666 shs	$8.82 billion
04/09/2024	$99.71	$97.05 -2.67%	$99.71	$96.59	775,314 shs	$8.87 billion
04/08/2024	$100.47	$99.71 -0.76%	$101.12	$99.53	591,416 shs	$9.11 billion
04/05/2024	$101.15	$100.52 -0.62%	$101.60	$100.35	679,004 shs	$9.19 billion
04/04/2024	$100.68	$101.15 +0.47%	$102.00	$100.75	677,676 shs	$9.25 billion
04/03/2024	$101.57	$100.68 -0.88%	$102.05	$100.62	858,206 shs	$9.20 billion
04/02/2024	$101.89	$101.57 -0.31%	$101.89	$101.04	490,984 shs	$9.28 billion
04/01/2024	$102.62	$101.89 -0.71%	$102.85	$101.24	482,113 shs	$9.31 billion
03/29/2024	$102.62	$102.62	$103.49	$101.72	675,683 shs	$9.38 billion
03/28/2024	$101.93	$102.62 +0.68%	$103.49	$101.72	675,683 shs	$9.38 billion
03/27/2024	$100.28	$101.93 +1.65%	$102.13	$100.81	640,773 shs	$9.32 billion
03/26/2024	$101.60	$100.28 -1.30%	$101.49	$99.80	624,190 shs	$9.17 billion
03/25/2024	$102.54	$101.60 -0.92%	$102.41	$100.86	635,295 shs	$9.37 billion
03/22/2024	$101.74	$102.56 +0.81%	$102.93	$101.20	503,017 shs	$9.38 billion
03/21/2024	$100.57	$101.74 +1.16%	$101.93	$100.44	362,417 shs	$9.30 billion
03/20/2024	$101.10	$100.57 -0.52%	$101.67	$99.55	527,774 shs	$9.19 billion
03/19/2024	$99.78	$101.10 +1.33%	$101.10	$99.69	511,504 shs	$9.24 billion
03/18/2024	$99.45	$99.78 +0.33%	$100.10	$99.00	597,891 shs	$9.11 billion
03/15/2024	$99.37	$99.46 +0.09%	$99.88	$98.72	1.53 million shs	$9.08 billion
03/14/2024	$101.26	$99.37 -1.87%	$101.51	$98.13	723,380 shs	$9.07 billion
03/13/2024	$101.31	$101.26 -0.05%	$101.86	$100.65	1.16 million shs	$9.25 billion
03/12/2024	$101.85	$101.31 -0.53%	$102.03	$101.00	797,836 shs	$9.25 billion
03/11/2024	$103.19	$101.85 -1.30%	$103.25	$101.71	566,685 shs	$9.30 billion
03/08/2024	$105.55	$103.21 -2.22%	$105.67	$102.36	764,611 shs	$9.42 billion
03/07/2024	$105.62	$105.55 -0.07%	$106.49	$104.96	720,230 shs	$9.64 billion
03/06/2024	$104.84	$105.62 +0.74%	$106.15	$104.84	537,950 shs	$9.64 billion
03/05/2024	$104.38	$104.84 +0.44%	$107.08	$104.43	709,138 shs	$9.57 billion
03/04/2024	$102.38	$104.38 +1.95%	$105.11	$102.83	648,470 shs	$9.53 billion
03/01/2024	$100.86	$102.37 +1.49%	$102.59	$100.12	874,892 shs	$9.35 billion
02/29/2024	$100.79	$100.86 +0.07%	$102.91	$98.87	1.13 million shs	$9.23 billion
02/28/2024	$89.34	$100.79 +12.81%	$101.11	$92.03	1.70 million shs	$9.22 billion
02/27/2024	$89.88	$89.34 -0.60%	$89.94	$88.68	843,107 shs	$8.18 billion
02/26/2024	$89.83	$89.88 +0.05%	$90.52	$89.44	1.09 million shs	$8.22 billion
02/23/2024	$90.11	$89.86 -0.28%	$90.37	$89.47	563,622 shs	$8.22 billion
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
02/22/2024	$88.51	$90.11 +1.81%	$90.11	$88.78	467,195 shs	$8.25 billion
02/21/2024	$87.70	$88.51 +0.92%	$88.64	$87.61	614,755 shs	$8.10 billion
02/20/2024	$87.71	$87.70 -0.01%	$88.39	$87.53	503,337 shs	$8.03 billion
02/19/2024	$87.71	$87.71	$88.16	$86.96	532,800 shs	$8.03 billion
02/16/2024	$87.19	$87.73 +0.63%	$88.16	$87.00	532,876 shs	$8.03 billion
02/15/2024	$86.78	$87.19 +0.47%	$87.72	$86.92	500,449 shs	$7.98 billion
02/14/2024	$84.18	$86.78 +3.09%	$86.85	$84.68	397,157 shs	$7.94 billion
02/13/2024	$84.95	$84.18 -0.90%	$85.61	$83.71	467,087 shs	$7.70 billion
02/12/2024	$85.19	$84.95 -0.29%	$86.15	$84.95	359,579 shs	$7.77 billion
02/09/2024	$83.84	$85.18 +1.60%	$85.44	$83.60	385,969 shs	$7.79 billion
02/08/2024	$83.94	$83.84 -0.12%	$84.17	$83.28	322,095 shs	$7.67 billion
02/07/2024	$83.02	$83.94 +1.11%	$84.38	$82.96	306,574 shs	$7.68 billion
02/06/2024	$82.84	$83.02 +0.22%	$83.66	$82.79	302,539 shs	$7.60 billion
02/05/2024	$83.21	$82.84 -0.44%	$82.91	$81.66	388,979 shs	$7.58 billion
02/02/2024	$83.51	$83.21 -0.36%	$83.27	$81.87	381,474 shs	$7.61 billion
02/01/2024	$81.49	$83.51 +2.48%	$83.57	$81.42	447,692 shs	$7.64 billion
01/31/2024	$82.88	$81.49 -1.68%	$83.43	$81.49	639,723 shs	$7.46 billion
01/30/2024	$82.49	$82.88 +0.47%	$83.26	$82.20	756,869 shs	$7.58 billion
01/29/2024	$81.92	$82.49 +0.70%	$82.49	$81.49	326,183 shs	$7.55 billion
01/26/2024	$81.43	$81.91 +0.59%	$82.33	$81.38	297,659 shs	$7.50 billion
01/25/2024	$80.78	$81.43 +0.80%	$81.57	$80.49	529,529 shs	$7.45 billion
01/24/2024	$81.05	$80.78 -0.33%	$81.79	$80.74	286,971 shs	$7.39 billion
01/23/2024	$80.29	$81.05 +0.95%	$81.12	$80.25	371,866 shs	$7.42 billion
01/22/2024	$79.52	$80.29 +0.97%	$80.44	$79.61	358,389 shs	$7.35 billion
01/19/2024	$79.35	$79.47 +0.15%	$79.75	$78.86	253,952 shs	$7.27 billion
01/18/2024	$79.23	$79.35 +0.15%	$79.57	$78.47	382,385 shs	$7.26 billion
01/17/2024	$79.50	$79.23 -0.34%	$80.11	$79.00	302,600 shs	$7.25 billion

Related Companies:

This page (NYSE:BWXT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

BWX Technologies (BWXT) Stock Chart & Stock Price History

BWX Technologies Stock Price Performance

BWXT Stock Chart for Thursday, April, 18, 2024

BWX Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info