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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.28$66.08222,100——
2020-12-30$60.16$65.95254,400——
2020-12-29$59.64$65.38152,700——
2020-12-28$60.31$66.12144,200——
2020-12-24$60.14$65.93108,600——
2020-12-23$61.20$67.09374,200——
2020-12-22$59.00$64.68241,400——
2020-12-21$59.48$65.21261,600——
2020-12-18$60.16$65.95939,200——
2020-12-17$60.52$66.35446,800——
2020-12-16$61.03$66.91261,000——
2020-12-15$62.13$68.11595,300——
2020-12-14$61.10$66.98779,800——
2020-12-11$62.60$68.63664,700——
2020-12-10$62.10$68.08473,800——
2020-12-09$60.62$66.46497,400——
2020-12-08$60.14$65.93475,100——
2020-12-07$58.61$64.25333,700——
2020-12-04$57.64$63.19394,800——
2020-12-03$56.74$62.20274,100——
2020-12-02$56.71$62.17254,700——
2020-12-01$56.94$62.42293,300——
2020-11-30$56.88$62.36274,100——
2020-11-27$57.56$63.10108,600——
2020-11-25$58.11$63.71297,200——
2020-11-24$58.64$64.29309,800——
2020-11-23$57.05$62.54280,700——
2020-11-20$55.89$61.27456,700——
2020-11-19$57.01$62.50307,200——
2020-11-18$56.96$62.24370,200——
2020-11-17$56.67$61.92305,500——
2020-11-16$56.53$61.77372,800——
2020-11-13$56.37$61.59279,300——
2020-11-12$55.28$60.40421,600——
2020-11-11$55.55$60.70396,400——
2020-11-10$55.13$60.24446,200——
2020-11-09$54.37$59.41476,500——
2020-11-06$55.06$60.16400,200——
2020-11-05$54.78$59.85484,400——
2020-11-04$54.29$59.32374,600——
2020-11-03$55.43$60.56395,300——
2020-11-02$54.93$60.02782,600——
2020-10-30$55.01$60.11401,400——
2020-10-29$54.18$59.20402,300——
2020-10-28$53.72$58.70456,400——
2020-10-27$56.00$61.19298,900——
2020-10-26$56.63$61.88480,100——
2020-10-23$57.64$62.98353,300——
2020-10-22$57.27$62.57475,600——
2020-10-21$55.78$60.95506,400——
2020-10-20$56.17$61.37273,900——
2020-10-19$56.94$62.21203,400——
2020-10-16$57.93$63.30274,600——
2020-10-15$58.91$64.37583,000——
2020-10-14$58.71$64.15506,800——
2020-10-13$57.83$63.19390,400——
2020-10-12$58.81$64.26394,200——
2020-10-09$57.85$63.21446,400——
2020-10-08$57.97$63.34420,900——
2020-10-07$55.44$60.58690,300——
2020-10-06$55.00$60.09646,900——
2020-10-05$56.18$61.38365,000——
2020-10-02$56.42$61.65486,000——
2020-10-01$56.65$61.90431,900——
2020-09-30$56.31$61.53355,900——
2020-09-29$57.27$62.57211,800——
2020-09-28$57.86$63.22187,800——
2020-09-25$57.37$62.68356,200——
2020-09-24$56.76$62.02436,200——
2020-09-23$57.71$63.06680,300——
2020-09-22$58.82$64.27347,000——
2020-09-21$57.96$63.33634,300——
2020-09-18$59.25$64.741,176,900——
2020-09-17$58.42$63.83490,800——
2020-09-16$57.74$63.09408,600——
2020-09-15$57.19$62.49408,100——
2020-09-14$57.43$62.75363,100——
2020-09-11$56.49$61.72471,100——
2020-09-10$56.45$61.68814,500——
2020-09-09$58.30$63.701,013,800——
2020-09-08$57.21$62.51667,800——
2020-09-04$58.53$63.95654,400——
2020-09-03$57.38$62.69991,200——
2020-09-02$57.07$62.36803,000——
2020-09-01$55.03$60.13343,400——
2020-08-31$55.61$60.76272,500——
2020-08-28$56.00$61.19431,100——
2020-08-27$55.30$60.42527,300——
2020-08-26$55.78$60.95654,900——
2020-08-25$58.47$63.89441,500——
2020-08-24$58.13$63.51348,800——
2020-08-21$56.62$61.86521,900——
2020-08-20$57.42$62.74378,900——
2020-08-19$58.32$63.72301,200——
2020-08-18$58.21$63.60306,700——
2020-08-17$58.49$63.70280,300——
2020-08-14$59.14$64.41370,500——
2020-08-13$58.08$63.25240,200——
2020-08-12$58.48$63.69355,000——
2020-08-11$59.20$64.47513,700——
2020-08-10$58.98$64.23515,900——
2020-08-07$57.36$62.47593,800——
2020-08-06$56.41$61.43577,500——
2020-08-05$58.07$63.24687,000——
2020-08-04$58.84$64.081,009,300——
2020-08-03$54.37$59.21525,300——
2020-07-31$54.52$59.38439,700——
2020-07-30$53.87$58.67377,800——
2020-07-29$54.23$59.06304,700——
2020-07-28$54.01$58.82372,200——
2020-07-27$53.48$58.24313,700——
2020-07-24$53.82$58.61342,800——
2020-07-23$54.31$59.15432,000——
2020-07-22$54.21$59.04440,800——
2020-07-21$53.02$57.74374,500——
2020-07-20$52.37$57.03278,700——
2020-07-17$52.66$57.35422,700——
2020-07-16$52.45$57.12413,700——
2020-07-15$51.68$56.28784,100——
2020-07-14$50.44$54.93341,900——
2020-07-13$50.86$55.39367,200——
2020-07-10$52.10$56.74672,200——
2020-07-09$51.40$55.98457,400——
2020-07-08$53.60$58.37440,200——
2020-07-07$54.21$59.04590,200——
2020-07-06$55.99$60.98488,800——
2020-07-02$56.07$61.06320,700——
2020-07-01$56.46$61.49281,000——
2020-06-30$56.64$61.69490,700——
2020-06-29$56.11$61.11437,600——
2020-06-26$55.20$60.12534,300——
2020-06-25$56.19$61.20503,000——
2020-06-24$55.90$60.88369,500——
2020-06-23$57.97$63.13694,100——
2020-06-22$58.63$63.85265,100——
2020-06-19$58.27$63.46925,500——
2020-06-18$58.93$64.18320,400——
2020-06-17$60.25$65.62393,400——
2020-06-16$59.95$65.29385,800——
2020-06-15$59.34$64.63815,900——
2020-06-12$58.79$64.03579,800——
2020-06-11$59.41$64.70604,500——
2020-06-10$62.49$68.06443,600——
2020-06-09$63.11$68.73335,300——
2020-06-08$63.19$68.82598,200——
2020-06-05$61.09$66.53754,000——
2020-06-04$61.18$66.63656,900——
2020-06-03$62.04$67.57591,600——
2020-06-02$62.02$67.54531,500——
2020-06-01$61.94$67.46620,800——
2020-05-29$62.57$68.14793,800——
2020-05-28$63.25$68.881,571,000——
2020-05-27$61.78$67.28515,200——
2020-05-26$58.79$64.03415,600——
2020-05-22$57.05$62.13446,400——
2020-05-21$57.39$62.50604,300——
2020-05-20$57.24$62.34691,200——
2020-05-19$57.42$62.53644,100——
2020-05-18$57.74$62.88571,100——
2020-05-15$55.00$59.90975,900——
2020-05-14$51.62$56.011,271,100——
2020-05-13$54.05$58.65703,800——
2020-05-12$55.74$60.48545,400——
2020-05-11$58.37$63.34633,500——
2020-05-08$58.59$63.57877,600——
2020-05-07$56.24$61.02588,600——
2020-05-06$55.68$60.42728,100——
2020-05-05$54.15$58.76771,800——
2020-05-04$51.06$55.40644,800——
2020-05-01$51.71$56.11479,200——
2020-04-30$53.06$57.57669,500——
2020-04-29$53.75$58.32583,000——
2020-04-28$53.75$58.32377,000——
2020-04-27$53.42$57.96602,800——
2020-04-24$51.71$56.11521,800——
2020-04-23$51.92$56.34378,300——
2020-04-22$51.30$55.66484,000——
2020-04-21$50.36$54.64399,200——
2020-04-20$51.79$56.20458,900——
2020-04-17$52.34$56.79416,300——
2020-04-16$50.92$55.25518,100——
2020-04-15$50.38$54.67476,600——
2020-04-14$51.01$55.35576,200——
2020-04-13$50.36$54.64578,200——
2020-04-09$51.30$55.66761,100——
2020-04-08$50.44$54.73750,900——
2020-04-07$50.17$54.44883,700——
2020-04-06$51.00$55.34724,300——
2020-04-03$50.58$54.88712,400——
2020-04-02$50.23$54.50884,400——
2020-04-01$47.99$52.07597,000——
2020-03-31$48.71$52.851,010,100——
2020-03-30$47.45$51.49790,500——
2020-03-27$47.17$51.181,037,600——
2020-03-26$48.38$52.501,097,700——
2020-03-25$44.77$48.58816,800——
2020-03-24$45.68$49.57982,200——
2020-03-23$43.25$46.93935,100——
2020-03-20$42.79$46.43876,500——
2020-03-19$42.28$45.881,161,600——
2020-03-18$42.03$45.61843,000——
2020-03-17$47.67$51.731,280,600——
2020-03-16$48.78$52.931,294,000——
2020-03-13$52.57$57.041,967,600——
2020-03-12$49.97$54.221,831,000——
2020-03-11$48.91$53.071,318,800——
2020-03-10$49.25$53.441,451,400——
2020-03-09$46.52$50.48759,700——
2020-03-06$51.66$56.05654,400——
2020-03-05$52.84$57.13745,900——
2020-03-04$54.76$59.20927,600——
2020-03-03$54.41$58.83835,900——
2020-03-02$55.47$59.971,219,100——
2020-02-28$54.84$59.291,168,600——
2020-02-27$56.77$61.381,451,400——
2020-02-26$61.21$66.181,173,600——
2020-02-25$60.76$65.691,937,000——
2020-02-24$69.38$75.01479,800——
2020-02-21$70.15$75.84434,600——
2020-02-20$70.43$76.15420,400——
2020-02-19$69.81$75.48302,400——
2020-02-18$69.35$74.98268,000——
2020-02-14$68.63$74.20224,300——
2020-02-13$68.55$74.11359,400——
2020-02-12$67.86$73.37592,600——
2020-02-11$67.19$72.64439,100——
2020-02-10$66.38$71.77454,300——
2020-02-07$65.69$71.02530,300——
2020-02-06$65.54$70.86252,800——
2020-02-05$65.68$71.01386,900——
2020-02-04$64.70$69.95553,600——
2020-02-03$63.68$68.85346,200——
2020-01-31$63.59$68.75358,500——
2020-01-30$65.37$70.68460,000——
2020-01-29$65.50$70.82483,700——
2020-01-28$65.87$71.22487,600——
2020-01-27$65.33$70.63327,100——
2020-01-24$65.90$71.25253,800——
2020-01-23$66.30$71.68436,500——
2020-01-22$64.68$69.93467,100——
2020-01-21$65.29$70.59383,600——
2020-01-17$66.17$71.54336,500——
2020-01-16$66.38$71.77391,900——
2020-01-15$65.15$70.44563,200——
2020-01-14$64.99$70.27463,900——
2020-01-13$65.34$70.64266,900——
2020-01-10$64.81$70.07343,400——
2020-01-09$66.00$71.36357,300——
2020-01-08$65.68$71.01480,600——
2020-01-07$66.31$71.69480,500——
2020-01-06$65.27$70.57910,200——
2020-01-03$65.43$70.74537,600——
2020-01-02$63.63$68.79342,600——