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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.08$67.12389,200——
2019-12-30$62.66$67.75286,500——
2019-12-27$62.75$67.84168,500——
2019-12-26$63.10$68.22178,800——
2019-12-24$63.26$68.3981,300——
2019-12-23$63.46$68.61460,600——
2019-12-20$63.70$68.87599,800——
2019-12-19$62.63$67.71408,300——
2019-12-18$62.32$67.38717,000——
2019-12-17$62.32$67.38383,800——
2019-12-16$62.74$67.83686,000——
2019-12-13$62.35$67.41339,700——
2019-12-12$62.01$67.04484,500——
2019-12-11$61.66$66.66620,000——
2019-12-10$60.28$65.17692,100——
2019-12-09$60.53$65.44641,800——
2019-12-06$60.51$65.42275,900——
2019-12-05$59.94$64.81336,500——
2019-12-04$59.60$64.44577,300——
2019-12-03$58.79$63.56411,900——
2019-12-02$58.98$63.77222,600——
2019-11-29$60.13$65.01121,700——
2019-11-27$60.79$65.72212,500——
2019-11-26$60.85$65.79285,600——
2019-11-25$60.46$65.37270,000——
2019-11-22$60.50$65.41287,400——
2019-11-21$60.96$65.91294,000——
2019-11-20$61.65$66.65618,300——
2019-11-19$60.79$65.72308,600——
2019-11-18$60.73$65.48405,400——
2019-11-15$61.50$66.31259,500——
2019-11-14$61.16$65.94351,100——
2019-11-13$60.87$65.63334,900——
2019-11-12$60.75$65.50458,100——
2019-11-11$61.03$65.80348,800——
2019-11-08$61.01$65.78427,500——
2019-11-07$60.21$64.91560,900——
2019-11-06$60.70$65.44888,800——
2019-11-05$60.28$64.991,528,400——
2019-11-04$59.01$63.62877,400——
2019-11-01$58.38$62.94442,200——
2019-10-31$58.10$62.64517,700——
2019-10-30$58.01$62.54323,600——
2019-10-29$57.97$62.50406,600——
2019-10-28$57.68$62.19242,900——
2019-10-25$57.43$61.92225,800——
2019-10-24$57.40$61.89309,600——
2019-10-23$56.40$60.81388,000——
2019-10-22$56.36$60.76348,200——
2019-10-21$55.86$60.22650,800——
2019-10-18$56.33$60.73477,200——
2019-10-17$56.67$61.10359,100——
2019-10-16$56.17$60.56679,100——
2019-10-15$56.48$60.89446,800——
2019-10-14$55.53$59.87177,600——
2019-10-11$55.82$60.18377,800——
2019-10-10$55.17$59.48396,800——
2019-10-09$54.68$58.95239,900——
2019-10-08$54.62$58.89312,700——
2019-10-07$55.38$59.71316,800——
2019-10-04$55.68$60.03374,800——
2019-10-03$56.38$60.79560,800——
2019-10-02$55.22$59.53477,500——
2019-10-01$55.91$60.28316,200——
2019-09-30$57.21$61.68336,100——
2019-09-27$57.84$62.36446,600——
2019-09-26$58.46$63.03216,900——
2019-09-25$58.50$63.07508,200——
2019-09-24$58.17$62.72396,100——
2019-09-23$59.22$63.85297,100——
2019-09-20$59.63$64.29889,100——
2019-09-19$60.05$64.74453,100——
2019-09-18$60.28$64.99635,500——
2019-09-17$60.41$65.13752,500——
2019-09-16$59.86$64.54781,600——
2019-09-13$59.80$64.47448,700——
2019-09-12$59.90$64.58316,000——
2019-09-11$60.03$64.72734,400——
2019-09-10$59.99$64.68577,100——
2019-09-09$59.23$63.86374,300——
2019-09-06$59.90$64.58266,400——
2019-09-05$59.71$64.38412,700——
2019-09-04$59.13$63.75278,400——
2019-09-03$59.44$64.08752,100——
2019-08-30$59.20$63.83374,600——
2019-08-29$58.65$63.23365,600——
2019-08-28$57.00$61.45298,600——
2019-08-27$56.12$60.51329,900——
2019-08-26$56.02$60.40367,200——
2019-08-23$56.17$60.56205,700——
2019-08-22$57.57$62.07224,800——
2019-08-21$57.01$61.46207,300——
2019-08-20$56.67$61.10296,300——
2019-08-19$56.63$61.06245,900——
2019-08-16$56.07$60.45482,400——
2019-08-15$55.11$59.42389,600——
2019-08-14$55.64$59.80403,900——
2019-08-13$56.31$60.52441,200——
2019-08-12$55.84$60.02512,200——
2019-08-09$56.82$61.07406,700——
2019-08-08$57.03$61.30745,400——
2019-08-07$56.49$60.72781,200——
2019-08-06$55.85$60.031,407,700——
2019-08-05$48.70$52.35610,300——
2019-08-02$50.40$54.17554,600——
2019-08-01$51.53$55.39441,800——
2019-07-31$53.91$57.94583,200——
2019-07-30$54.00$58.04359,900——
2019-07-29$53.58$57.59284,400——
2019-07-26$53.60$57.61197,700——
2019-07-25$53.51$57.52326,200——
2019-07-24$53.40$57.40223,500——
2019-07-23$53.09$57.06186,000——
2019-07-22$52.08$55.98737,800——
2019-07-19$52.99$56.96255,100——
2019-07-18$52.93$56.89310,200——
2019-07-17$53.05$57.02399,500——
2019-07-16$53.01$56.98279,400——
2019-07-15$52.66$56.60308,700——
2019-07-12$52.94$56.90256,800——
2019-07-11$52.03$55.92353,400——
2019-07-10$52.00$55.89550,800——
2019-07-09$52.08$55.98553,100——
2019-07-08$51.99$55.88306,900——
2019-07-05$52.21$56.12366,100——
2019-07-03$52.10$56.00120,600——
2019-07-02$51.74$55.61475,500——
2019-07-01$51.68$55.55362,300——
2019-06-28$52.10$56.001,123,200——
2019-06-27$51.44$55.29309,400——
2019-06-26$51.03$54.85424,600——
2019-06-25$51.25$55.09706,500——
2019-06-24$51.01$54.83390,100——
2019-06-21$50.93$54.74878,000——
2019-06-20$51.74$55.61480,500——
2019-06-19$50.40$54.17743,800——
2019-06-18$50.76$54.56417,500——
2019-06-17$49.76$53.48563,400——
2019-06-14$49.96$53.70393,400——
2019-06-13$50.05$53.80433,800——
2019-06-12$49.05$52.72284,200——
2019-06-11$49.09$52.76730,900——
2019-06-10$48.80$52.45370,300——
2019-06-07$48.44$52.07345,500——
2019-06-06$48.33$51.95286,000——
2019-06-05$47.98$51.57708,200——
2019-06-04$48.00$51.59247,800——
2019-06-03$46.86$50.37451,600——
2019-05-31$46.54$50.02399,100——
2019-05-30$46.87$50.38418,700——
2019-05-29$47.88$51.46585,300——
2019-05-28$47.95$51.54580,300——
2019-05-24$47.80$51.38468,800——
2019-05-23$47.67$51.24815,700——
2019-05-22$48.08$51.68367,200——
2019-05-21$48.65$52.29208,900——
2019-05-20$47.54$51.10251,000——
2019-05-17$48.10$51.70279,400——
2019-05-16$48.96$52.62263,700——
2019-05-15$48.83$52.30350,900——
2019-05-14$48.93$52.41351,800——
2019-05-13$48.24$51.67454,800——
2019-05-10$49.95$53.50431,200——
2019-05-09$49.89$53.44305,400——
2019-05-08$50.24$53.81454,500——
2019-05-07$50.00$53.56475,800——
2019-05-06$50.52$54.11409,000——
2019-05-03$49.73$53.271,137,500——
2019-05-02$49.71$53.241,549,900——
2019-05-01$50.70$54.31432,800——
2019-04-30$51.10$54.73522,100——
2019-04-29$51.14$54.78215,100——
2019-04-26$50.92$54.54293,100——
2019-04-25$51.06$54.69460,800——
2019-04-24$51.97$55.67274,000——
2019-04-23$52.70$56.45453,100——
2019-04-22$51.70$55.38288,100——
2019-04-18$51.89$55.58182,200——
2019-04-17$51.43$55.09348,300——
2019-04-16$52.18$55.89354,300——
2019-04-15$52.13$55.84443,800——
2019-04-12$52.05$55.75351,600——
2019-04-11$51.21$54.85598,700——
2019-04-10$50.72$54.33264,500——
2019-04-09$50.45$54.04411,700——
2019-04-08$51.15$54.79383,200——
2019-04-05$50.90$54.52377,100——
2019-04-04$50.45$54.04317,000——
2019-04-03$49.96$53.51300,300——
2019-04-02$50.20$53.77425,600——
2019-04-01$50.84$54.45402,700——
2019-03-29$49.58$53.11493,700——
2019-03-28$49.41$52.92743,100——
2019-03-27$48.23$51.66741,300——
2019-03-26$48.78$52.25356,000——
2019-03-25$48.51$51.96351,100——
2019-03-22$48.08$51.50309,700——
2019-03-21$49.79$53.33227,000——
2019-03-20$49.57$53.09484,200——
2019-03-19$50.00$53.56762,000——
2019-03-18$50.40$53.98707,700——
2019-03-15$49.40$52.911,750,800——
2019-03-14$49.09$52.58590,700——
2019-03-13$49.55$53.07742,700——
2019-03-12$49.64$53.17794,800——
2019-03-11$49.05$52.54765,500——
2019-03-08$48.71$52.17461,600——
2019-03-07$49.30$52.621,162,000——
2019-03-06$49.08$52.39632,100——
2019-03-05$50.42$53.82589,900——
2019-03-04$50.46$53.861,161,100——
2019-03-01$51.76$55.251,027,300——
2019-02-28$52.35$55.88805,800——
2019-02-27$53.13$56.711,354,100——
2019-02-26$53.08$56.662,546,500——
2019-02-25$52.87$56.431,168,100——
2019-02-22$53.03$56.60544,900——
2019-02-21$51.88$55.38522,700——
2019-02-20$51.84$55.33545,000——
2019-02-19$51.54$55.01541,900——
2019-02-15$51.45$54.92547,700——
2019-02-14$50.09$53.47529,300——
2019-02-13$49.39$52.72453,500——
2019-02-12$49.13$52.44471,200——
2019-02-11$48.62$51.90740,100——
2019-02-08$48.42$51.68503,100——
2019-02-07$48.59$51.87547,100——
2019-02-06$48.53$51.80444,900——
2019-02-05$48.40$51.66848,500——
2019-02-04$48.05$51.29715,700——
2019-02-01$46.80$49.95529,500——
2019-01-31$46.42$49.55636,100——
2019-01-30$45.94$49.04507,400——
2019-01-29$45.59$48.66550,600——
2019-01-28$45.17$48.21536,200——
2019-01-25$45.08$48.12392,900——
2019-01-24$44.25$47.23499,400——
2019-01-23$43.20$46.11726,600——
2019-01-22$43.57$46.51921,000——
2019-01-18$44.20$47.181,140,800——
2019-01-17$43.03$45.93900,500——
2019-01-16$42.01$44.841,076,100——
2019-01-15$41.06$43.83533,900——
2019-01-14$40.55$43.28673,800——
2019-01-11$40.62$43.36738,300——
2019-01-10$40.63$43.37519,400——
2019-01-09$40.66$43.40501,500——
2019-01-08$40.34$43.06875,100——
2019-01-07$39.79$42.47777,800——
2019-01-04$39.63$42.30618,900——
2019-01-03$38.10$40.67744,000——
2019-01-02$38.90$41.52882,600——