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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.88$53.26419,900——
2021-12-30$48.02$53.42291,300——
2021-12-29$48.19$53.61264,800——
2021-12-28$48.18$53.60601,400——
2021-12-27$47.96$53.35369,300——
2021-12-23$47.85$53.23368,900——
2021-12-22$47.17$52.47339,400——
2021-12-21$47.55$52.90555,900——
2021-12-20$46.25$51.45948,700——
2021-12-17$47.39$52.721,226,300——
2021-12-16$47.89$53.27973,600——
2021-12-15$48.07$53.47703,100——
2021-12-14$47.66$53.02734,200——
2021-12-13$47.80$53.17702,200——
2021-12-10$47.83$53.21633,200——
2021-12-09$47.89$53.271,082,000——
2021-12-08$48.22$53.64956,200——
2021-12-07$48.27$53.70803,400——
2021-12-06$48.45$53.901,343,700——
2021-12-03$47.49$52.831,070,900——
2021-12-02$48.17$53.592,742,600——
2021-12-01$46.81$52.074,265,200——
2021-11-30$47.70$53.061,440,400——
2021-11-29$48.57$54.03705,400——
2021-11-26$49.35$54.90431,700——
2021-11-24$50.50$56.181,462,600——
2021-11-23$51.23$56.991,905,200——
2021-11-22$51.41$57.19848,300——
2021-11-19$51.36$57.13376,800——
2021-11-18$51.47$57.26522,000——
2021-11-17$51.72$57.30391,400——
2021-11-16$52.05$57.67496,100——
2021-11-15$53.36$59.12291,000——
2021-11-12$53.24$58.99367,300——
2021-11-11$52.07$57.69314,400——
2021-11-10$52.66$58.34548,600——
2021-11-09$53.19$58.93470,300——
2021-11-08$53.48$59.25479,700——
2021-11-05$55.08$61.02599,700——
2021-11-04$54.37$60.24429,900——
2021-11-03$54.85$60.77537,100——
2021-11-02$53.23$58.971,105,600——
2021-11-01$57.61$63.83410,100——
2021-10-29$56.74$62.86453,300——
2021-10-28$57.00$63.151,510,000——
2021-10-27$55.88$61.91253,600——
2021-10-26$57.15$63.32464,300——
2021-10-25$58.32$64.61730,900——
2021-10-22$58.12$64.39309,000——
2021-10-21$58.16$64.44159,100——
2021-10-20$57.96$64.21366,700——
2021-10-19$56.78$62.91227,400——
2021-10-18$56.55$62.65321,900——
2021-10-15$56.43$62.52301,500——
2021-10-14$56.87$63.01294,100——
2021-10-13$56.20$62.26515,500——
2021-10-12$58.22$64.50262,900——
2021-10-11$58.11$64.38301,800——
2021-10-08$57.69$63.92381,700——
2021-10-07$58.02$64.28304,900——
2021-10-06$57.75$63.98402,900——
2021-10-05$56.92$63.06626,000——
2021-10-04$55.85$61.88630,500——
2021-10-01$55.03$60.97505,500——
2021-09-30$53.86$59.67266,600——
2021-09-29$54.38$60.25285,400——
2021-09-28$54.97$60.90318,400——
2021-09-27$55.79$61.81324,100——
2021-09-24$55.31$61.28306,500——
2021-09-23$55.57$61.57338,300——
2021-09-22$54.55$60.44323,900——
2021-09-21$54.68$60.58330,800——
2021-09-20$54.79$60.70494,400——
2021-09-17$55.20$61.16986,700——
2021-09-16$55.36$61.33637,100——
2021-09-15$54.71$60.61440,100——
2021-09-14$54.61$60.50470,000——
2021-09-13$56.95$63.10312,900——
2021-09-10$56.50$62.60402,400——
2021-09-09$56.87$63.01338,900——
2021-09-08$57.04$63.20312,300——
2021-09-07$57.40$63.59483,300——
2021-09-03$57.48$63.68427,900——
2021-09-02$57.66$63.881,385,300——
2021-09-01$57.05$63.21696,300——
2021-08-31$57.43$63.63299,200——
2021-08-30$57.00$63.15295,400——
2021-08-27$57.47$63.67371,400——
2021-08-26$57.49$63.69336,700——
2021-08-25$57.61$63.83465,200——
2021-08-24$57.26$63.44337,500——
2021-08-23$56.43$62.52358,700——
2021-08-20$55.84$61.871,735,600——
2021-08-19$53.90$59.72512,000——
2021-08-18$54.88$60.80383,600——
2021-08-17$55.66$61.43322,600——
2021-08-16$55.39$61.14466,600——
2021-08-13$55.28$61.01325,800——
2021-08-12$55.66$61.43253,500——
2021-08-11$55.66$61.43257,600——
2021-08-10$55.38$61.12412,100——
2021-08-09$54.19$59.81403,100——
2021-08-06$53.94$59.54358,300——
2021-08-05$52.65$58.11721,100——
2021-08-04$52.88$58.37578,900——
2021-08-03$55.17$60.89892,400——
2021-08-02$56.92$62.82248,600——
2021-07-30$57.43$63.39212,400——
2021-07-29$57.81$63.81203,500——
2021-07-28$57.50$63.46141,000——
2021-07-27$57.36$63.31187,200——
2021-07-26$57.60$63.57200,500——
2021-07-23$57.70$63.69156,900——
2021-07-22$57.47$63.43165,700——
2021-07-21$57.83$63.83314,200——
2021-07-20$58.07$64.09590,500——
2021-07-19$55.35$61.09399,700——
2021-07-16$57.17$63.10279,900——
2021-07-15$57.05$62.97164,800——
2021-07-14$57.30$63.24270,400——
2021-07-13$57.95$63.96289,100——
2021-07-12$58.01$64.03271,500——
2021-07-09$58.39$64.45504,400——
2021-07-08$57.24$63.18446,800——
2021-07-07$58.18$64.22328,300——
2021-07-06$58.15$64.18242,700——
2021-07-02$58.52$64.59258,000——
2021-07-01$58.12$64.15173,300——
2021-06-30$58.12$64.15258,200——
2021-06-29$57.67$63.65259,200——
2021-06-28$58.35$64.40244,100——
2021-06-25$59.28$65.43780,700——
2021-06-24$58.74$64.83241,200——
2021-06-23$58.86$64.97300,800——
2021-06-22$60.01$66.23326,600——
2021-06-21$60.46$66.73643,700——
2021-06-18$59.21$65.35646,200——
2021-06-17$60.44$66.71486,500——
2021-06-16$62.72$69.23358,400——
2021-06-15$63.65$70.25243,500——
2021-06-14$64.28$70.95611,400——
2021-06-11$64.05$70.69280,900——
2021-06-10$63.89$70.52184,600——
2021-06-09$64.17$70.83211,900——
2021-06-08$64.12$70.77209,500——
2021-06-07$64.14$70.79249,800——
2021-06-04$63.99$70.63201,200——
2021-06-03$63.62$70.22355,100——
2021-06-02$63.25$69.81221,300——
2021-06-01$63.10$69.65269,100——
2021-05-28$62.54$69.03177,100——
2021-05-27$62.55$69.04334,000——
2021-05-26$62.38$68.85193,700——
2021-05-25$62.00$68.43233,300——
2021-05-24$61.98$68.41198,700——
2021-05-21$62.43$68.91151,400——
2021-05-20$62.35$68.82195,500——
2021-05-19$62.04$68.48221,600——
2021-05-18$62.47$68.95299,200——
2021-05-17$64.44$70.89141,600——
2021-05-14$65.01$71.52296,000——
2021-05-13$63.59$69.96353,500——
2021-05-12$63.31$69.65241,800——
2021-05-11$65.13$71.65344,300——
2021-05-10$65.85$72.44190,500——
2021-05-07$66.00$72.61330,700——
2021-05-06$65.38$71.93252,500——
2021-05-05$65.62$72.19303,000——
2021-05-04$67.18$73.91311,800——
2021-05-03$67.27$74.01334,600——
2021-04-30$66.92$73.62308,000——
2021-04-29$67.67$74.45388,300——
2021-04-28$67.25$73.98249,900——
2021-04-27$67.58$74.35252,100——
2021-04-26$67.19$73.92394,100——
2021-04-23$67.37$74.12199,300——
2021-04-22$67.18$73.91413,000——
2021-04-21$67.77$74.56359,800——
2021-04-20$67.35$74.09273,200——
2021-04-19$67.67$74.45198,700——
2021-04-16$68.02$74.83203,800——
2021-04-15$67.56$74.33273,300——
2021-04-14$67.25$73.98390,400——
2021-04-13$67.03$73.74261,700——
2021-04-12$67.95$74.75237,500——
2021-04-09$67.32$74.06223,800——
2021-04-08$67.71$74.49462,400——
2021-04-07$67.21$73.94242,800——
2021-04-06$68.10$74.92323,300——
2021-04-05$67.88$74.68347,700——
2021-04-01$66.87$73.57326,100——
2021-03-31$65.94$72.54410,700——
2021-03-30$66.00$72.61215,400——
2021-03-29$65.82$72.41240,400——
2021-03-26$64.79$71.28195,900——
2021-03-25$64.28$70.72591,900——
2021-03-24$63.99$70.40302,400——
2021-03-23$63.34$69.68315,300——
2021-03-22$64.56$71.02357,000——
2021-03-19$64.87$71.37630,100——
2021-03-18$64.47$70.93483,300——
2021-03-17$64.77$71.26322,000——
2021-03-16$63.66$70.03259,200——
2021-03-15$64.34$70.78344,300——
2021-03-12$63.08$69.40376,800——
2021-03-11$61.90$68.10332,200——
2021-03-10$61.03$67.14232,800——
2021-03-09$59.63$65.60735,000——
2021-03-08$59.99$65.77476,400——
2021-03-05$59.75$65.50466,200——
2021-03-04$58.04$63.63515,000——
2021-03-03$59.90$65.67553,500——
2021-03-02$60.45$66.27690,100——
2021-03-01$60.00$65.78489,200——
2021-02-26$58.01$63.60621,500——
2021-02-25$59.34$65.05328,900——
2021-02-24$60.29$66.09610,800——
2021-02-23$57.45$62.981,703,700——
2021-02-22$57.73$63.29696,400——
2021-02-19$58.59$64.231,014,100——
2021-02-18$58.91$64.581,210,400——
2021-02-17$59.69$65.44345,300——
2021-02-16$59.43$65.15460,400——
2021-02-12$59.15$64.85274,700——
2021-02-11$58.56$64.20408,800——
2021-02-10$57.10$62.60370,400——
2021-02-09$56.71$62.17306,400——
2021-02-08$56.99$62.48395,300——
2021-02-05$56.11$61.51340,200——
2021-02-04$56.45$61.89387,500——
2021-02-03$55.44$60.78309,700——
2021-02-02$56.03$61.42444,900——
2021-02-01$54.94$60.23353,800——
2021-01-29$53.92$59.11425,200——
2021-01-28$55.13$60.44401,000——
2021-01-27$54.89$60.18438,300——
2021-01-26$57.31$62.83325,800——
2021-01-25$57.96$63.54232,100——
2021-01-22$58.18$63.78340,700——
2021-01-21$58.31$63.92268,400——
2021-01-20$58.88$64.55348,800——
2021-01-19$59.99$65.77358,700——
2021-01-15$59.85$65.61245,900——
2021-01-14$61.22$67.11304,900——
2021-01-13$60.09$65.88270,000——
2021-01-12$60.33$66.14282,900——
2021-01-11$59.80$65.56245,300——
2021-01-08$59.23$64.93289,900——
2021-01-07$58.91$64.58368,700——
2021-01-06$61.00$66.87324,100——
2021-01-05$59.22$64.92367,300——
2021-01-04$58.95$64.63316,400——