NYSE:BWXT | Historical Stock Price | BWX Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.52$24.99$46.20$85.42$157.93$291.982010-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.70$41.58582,500——
2016-12-29$39.73$41.61540,000——
2016-12-28$39.55$41.42432,600——
2016-12-27$40.17$42.07460,900——
2016-12-23$39.79$41.68653,800——
2016-12-22$39.90$41.791,016,900——
2016-12-21$39.15$41.011,093,200——
2016-12-20$39.09$40.941,710,300——
2016-12-19$38.76$40.601,209,300——
2016-12-16$38.19$40.001,708,300——
2016-12-15$37.89$39.691,160,300——
2016-12-14$38.35$40.17850,100——
2016-12-13$38.79$40.63545,400——
2016-12-12$38.89$40.73569,500——
2016-12-09$39.02$40.87415,300——
2016-12-08$38.95$40.80853,000——
2016-12-07$39.20$41.06503,000——
2016-12-06$39.28$41.14753,000——
2016-12-05$39.12$40.97375,600——
2016-12-02$39.19$41.05609,900——
2016-12-01$38.95$40.80621,500——
2016-11-30$39.16$41.02984,600——
2016-11-29$39.54$41.41610,800——
2016-11-28$39.82$41.71644,100——
2016-11-25$40.52$42.44233,700——
2016-11-23$40.15$42.05414,900——
2016-11-22$40.06$41.96935,400——
2016-11-21$39.70$41.58671,100——
2016-11-18$39.28$41.14914,200——
2016-11-17$39.99$41.89689,700——
2016-11-16$40.10$42.00768,000——
2016-11-15$40.37$42.28891,200——
2016-11-14$40.23$42.041,119,000——
2016-11-11$39.78$41.57774,500——
2016-11-10$39.39$41.16858,800——
2016-11-09$39.54$41.322,924,600——
2016-11-08$36.63$38.28696,200——
2016-11-07$36.88$38.54810,900——
2016-11-04$36.37$38.011,121,100——
2016-11-03$36.68$38.331,267,200——
2016-11-02$37.34$39.021,889,400——
2016-11-01$37.75$39.452,055,600——
2016-10-31$39.22$40.99682,500——
2016-10-28$38.89$40.64330,000——
2016-10-27$38.60$40.34378,200——
2016-10-26$38.68$40.42551,000——
2016-10-25$38.75$40.50664,300——
2016-10-24$39.05$40.81322,800——
2016-10-21$38.76$40.51457,300——
2016-10-20$38.70$40.44550,900——
2016-10-19$38.90$40.65703,900——
2016-10-18$38.52$40.26480,300——
2016-10-17$38.36$40.09436,000——
2016-10-14$37.81$39.51376,400——
2016-10-13$37.88$39.59351,300——
2016-10-12$38.01$39.72302,200——
2016-10-11$37.79$39.49510,600——
2016-10-10$38.59$40.33319,600——
2016-10-07$38.35$40.08759,500——
2016-10-06$38.38$40.11442,800——
2016-10-05$38.19$39.91858,400——
2016-10-04$38.11$39.83354,600——
2016-10-03$38.27$39.99381,000——
2016-09-30$38.37$40.10494,700——
2016-09-29$38.39$40.12660,300——
2016-09-28$39.01$40.77511,400——
2016-09-27$38.99$40.75667,500——
2016-09-26$38.76$40.51420,100——
2016-09-23$38.92$40.67475,100——
2016-09-22$39.44$41.22406,800——
2016-09-21$38.93$40.68338,600——
2016-09-20$38.37$40.10367,100——
2016-09-19$38.44$40.17683,400——
2016-09-16$38.42$40.15640,000——
2016-09-15$38.69$40.43389,400——
2016-09-14$37.91$39.62335,800——
2016-09-13$38.10$39.82958,300——
2016-09-12$39.19$40.96766,200——
2016-09-09$39.17$40.93762,600——
2016-09-08$39.66$41.45465,700——
2016-09-07$39.06$40.82728,300——
2016-09-06$39.22$40.99386,500——
2016-09-02$39.30$41.07385,200——
2016-09-01$39.12$40.88678,000——
2016-08-31$38.81$40.56547,100——
2016-08-30$39.06$40.82434,900——
2016-08-29$39.26$41.03463,800——
2016-08-26$39.03$40.79367,600——
2016-08-25$38.89$40.64489,200——
2016-08-24$39.10$40.86327,200——
2016-08-23$39.34$41.11703,100——
2016-08-22$39.17$40.93511,600——
2016-08-19$39.37$41.14516,300——
2016-08-18$39.32$41.09620,800——
2016-08-17$38.99$40.65845,600——
2016-08-16$38.25$39.88392,800——
2016-08-15$38.54$40.18554,600——
2016-08-12$38.37$40.01881,200——
2016-08-11$38.29$39.921,310,300——
2016-08-10$37.90$39.52803,000——
2016-08-09$37.92$39.54918,100——
2016-08-08$37.96$39.58852,700——
2016-08-05$37.98$39.601,563,000——
2016-08-04$37.35$38.94401,500——
2016-08-03$37.18$38.77814,400——
2016-08-02$36.83$38.40515,500——
2016-08-01$36.88$38.45469,400——
2016-07-29$36.81$38.38433,400——
2016-07-28$36.60$38.16708,000——
2016-07-27$36.55$38.11392,600——
2016-07-26$36.45$38.00330,700——
2016-07-25$36.03$37.57984,600——
2016-07-22$35.61$37.13356,700——
2016-07-21$35.73$37.25268,000——
2016-07-20$36.13$37.67342,700——
2016-07-19$35.99$37.52332,400——
2016-07-18$35.92$37.45324,200——
2016-07-15$36.01$37.55626,700——
2016-07-14$36.33$37.88712,100——
2016-07-13$36.14$37.68655,100——
2016-07-12$35.75$37.27347,400——
2016-07-11$35.76$37.28324,800——
2016-07-08$35.69$37.21551,700——
2016-07-07$35.45$36.96485,100——
2016-07-06$35.30$36.81621,700——
2016-07-05$34.82$36.30479,400——
2016-07-01$35.34$36.85568,200——
2016-06-30$35.77$37.30526,800——
2016-06-29$35.31$36.82717,700——
2016-06-28$34.79$36.27702,100——
2016-06-27$34.16$35.62812,600——
2016-06-24$35.08$36.582,631,700——
2016-06-23$36.12$37.66577,200——
2016-06-22$36.15$37.69598,700——
2016-06-21$35.89$37.42526,300——
2016-06-20$35.49$37.00466,300——
2016-06-17$35.31$36.82504,500——
2016-06-16$35.13$36.63461,000——
2016-06-15$35.14$36.64406,000——
2016-06-14$34.93$36.42542,700——
2016-06-13$35.05$36.54517,200——
2016-06-10$35.45$36.96387,900——
2016-06-09$35.93$37.46357,400——
2016-06-08$35.74$37.26658,700——
2016-06-07$36.03$37.57711,000——
2016-06-06$35.90$37.43550,400——
2016-06-03$35.81$37.34442,400——
2016-06-02$35.71$37.23463,200——
2016-06-01$35.65$37.17562,100——
2016-05-31$35.17$36.67501,700——
2016-05-27$35.11$36.61180,700——
2016-05-26$35.07$36.57352,500——
2016-05-25$34.85$36.34797,000——
2016-05-24$34.91$36.40400,400——
2016-05-23$34.58$36.05496,900——
2016-05-20$34.86$36.35783,900——
2016-05-19$34.17$35.63624,600——
2016-05-18$34.29$35.75611,300——
2016-05-17$34.14$35.60761,100——
2016-05-16$34.55$36.02786,800——
2016-05-13$33.83$35.27671,400——
2016-05-12$34.46$35.93570,200——
2016-05-11$34.13$35.49725,800——
2016-05-10$34.16$35.52812,100——
2016-05-09$33.37$34.70786,000——
2016-05-06$33.05$34.37652,600——
2016-05-05$32.78$34.09731,100——
2016-05-04$32.86$34.17754,500——
2016-05-03$33.70$35.04977,000——
2016-05-02$33.28$34.61657,200——
2016-04-29$33.39$34.72485,600——
2016-04-28$33.57$34.91417,100——
2016-04-27$33.78$35.13711,600——
2016-04-26$33.04$34.36971,900——
2016-04-25$32.52$33.82795,100——
2016-04-22$33.32$34.65371,600——
2016-04-21$33.23$34.56287,200——
2016-04-20$33.25$34.58689,600——
2016-04-19$33.17$34.49430,600——
2016-04-18$33.10$34.42418,900——
2016-04-15$32.94$34.25438,100——
2016-04-14$32.91$34.22667,400——
2016-04-13$33.05$34.37443,000——
2016-04-12$32.59$33.89682,300——
2016-04-11$32.39$33.68475,000——
2016-04-08$32.36$33.65610,400——
2016-04-07$32.38$33.67347,900——
2016-04-06$32.69$33.99538,100——
2016-04-05$32.72$34.03567,700——
2016-04-04$33.20$34.52801,200——
2016-04-01$33.73$35.081,377,300——
2016-03-31$33.56$34.90369,500——
2016-03-30$34.21$35.57322,800——
2016-03-29$33.96$35.31257,100——
2016-03-28$33.80$35.15217,800——
2016-03-24$33.97$35.33480,200——
2016-03-23$33.56$34.90847,500——
2016-03-22$33.85$35.20579,500——
2016-03-21$34.20$35.56464,400——
2016-03-18$34.33$35.701,194,900——
2016-03-17$33.72$35.07406,500——
2016-03-16$33.41$34.74411,900——
2016-03-15$33.27$34.60491,800——
2016-03-14$32.88$34.19450,500——
2016-03-11$32.76$34.07497,200——
2016-03-10$32.65$33.95407,100——
2016-03-09$32.60$33.90383,500——
2016-03-08$32.73$34.04753,800——
2016-03-07$33.04$34.36470,800——
2016-03-04$32.34$33.63366,700——
2016-03-03$32.47$33.77610,000——
2016-03-02$32.72$33.93656,500——
2016-03-01$32.32$33.52500,500——
2016-02-29$31.90$33.08900,000——
2016-02-26$31.83$33.01829,000——
2016-02-25$31.42$32.58955,600——
2016-02-24$30.72$31.86830,000——
2016-02-23$30.99$32.14944,800——
2016-02-22$30.08$31.191,163,900——
2016-02-19$29.78$30.88583,300——
2016-02-18$29.36$30.45829,600——
2016-02-17$29.33$30.42830,000——
2016-02-16$28.02$29.06658,100——
2016-02-12$27.39$28.401,204,400——
2016-02-11$27.09$28.091,063,000——
2016-02-10$27.50$28.52808,800——
2016-02-09$27.54$28.561,344,700——
2016-02-08$27.84$28.871,379,400——
2016-02-05$28.62$29.68914,700——
2016-02-04$29.40$30.491,049,200——
2016-02-03$30.14$31.26695,300——
2016-02-02$29.80$30.90613,700——
2016-02-01$30.00$31.11962,000——
2016-01-29$29.94$31.05784,400——
2016-01-28$29.21$30.29547,700——
2016-01-27$28.86$29.93884,400——
2016-01-26$28.61$29.671,131,700——
2016-01-25$28.20$29.24773,100——
2016-01-22$28.31$29.36909,800——
2016-01-21$27.88$28.911,314,700——
2016-01-20$27.79$28.821,710,800——
2016-01-19$28.45$29.50937,500——
2016-01-15$28.80$29.871,117,700——
2016-01-14$29.49$30.581,730,000——
2016-01-13$30.43$31.561,710,400——
2016-01-12$30.50$31.63866,400——
2016-01-11$30.25$31.37830,700——
2016-01-08$30.29$31.41766,200——
2016-01-07$30.59$31.72581,100——
2016-01-06$31.40$32.56659,700——
2016-01-05$31.86$33.04901,600——
2016-01-04$31.48$32.65515,300——