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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$76.73$87.92513,700——
2023-12-28$76.59$87.76289,400——
2023-12-27$76.64$87.81327,100——
2023-12-26$77.01$88.24353,000——
2023-12-22$77.05$88.28830,900——
2023-12-21$76.70$87.88605,500——
2023-12-20$76.16$87.26711,600——
2023-12-19$77.29$88.56488,000——
2023-12-18$77.56$88.87543,000——
2023-12-15$76.58$87.751,583,000——
2023-12-14$77.32$88.591,001,700——
2023-12-13$79.89$91.54468,000——
2023-12-12$80.01$91.68460,500——
2023-12-11$79.64$91.25697,500——
2023-12-08$79.24$90.79402,300——
2023-12-07$79.69$91.31338,200——
2023-12-06$80.60$92.35369,900——
2023-12-05$79.95$91.61542,000——
2023-12-04$81.45$93.33698,800——
2023-12-01$78.83$90.32258,400——
2023-11-30$78.03$89.41392,500——
2023-11-29$76.71$87.89465,700——
2023-11-28$77.19$88.44650,600——
2023-11-27$78.10$89.49294,200——
2023-11-24$78.82$90.31135,500——
2023-11-22$78.36$89.78171,400——
2023-11-21$77.86$89.21255,600——
2023-11-20$78.24$89.65503,900——
2023-11-17$77.34$88.35323,300——
2023-11-16$77.01$87.98532,600——
2023-11-15$76.39$87.27774,600——
2023-11-14$78.46$89.63334,000——
2023-11-13$76.85$87.79468,600——
2023-11-10$76.60$87.51641,200——
2023-11-09$75.27$85.99412,100——
2023-11-08$76.02$86.84330,600——
2023-11-07$76.06$86.89393,800——
2023-11-06$76.20$87.05574,600——
2023-11-03$76.13$86.97742,200——
2023-11-02$76.90$87.85948,600——
2023-11-01$74.58$85.201,083,200——
2023-10-31$74.28$84.86606,900——
2023-10-30$73.15$83.57560,800——
2023-10-27$74.01$84.55416,300——
2023-10-26$75.68$86.46421,000——
2023-10-25$75.53$86.28396,200——
2023-10-24$75.29$86.01396,400——
2023-10-23$75.00$85.68411,300——
2023-10-20$76.51$87.40598,000——
2023-10-19$77.18$88.17640,800——
2023-10-18$77.43$88.46524,500——
2023-10-17$78.29$89.44642,400——
2023-10-16$77.97$89.07487,200——
2023-10-13$77.36$88.38409,600——
2023-10-12$76.71$87.63355,700——
2023-10-11$77.38$88.40566,600——
2023-10-10$77.01$87.98573,400——
2023-10-09$77.47$88.50611,300——
2023-10-06$74.08$84.63500,500——
2023-10-05$72.76$83.12294,200——
2023-10-04$73.02$83.42488,000——
2023-10-03$72.84$83.21502,200——
2023-10-02$72.72$83.07504,600——
2023-09-29$74.98$85.66587,300——
2023-09-28$75.06$85.75433,500——
2023-09-27$74.38$84.97442,800——
2023-09-26$74.20$84.77569,000——
2023-09-25$74.81$85.46561,000——
2023-09-22$74.07$84.62420,900——
2023-09-21$74.16$84.72383,800——
2023-09-20$74.94$85.61533,400——
2023-09-19$75.19$85.90714,100——
2023-09-18$76.48$87.37896,300——
2023-09-15$74.82$85.471,686,800——
2023-09-14$74.34$84.93657,900——
2023-09-13$73.33$83.77466,900——
2023-09-12$73.38$83.83539,500——
2023-09-11$73.04$83.44381,500——
2023-09-08$72.10$82.37419,800——
2023-09-07$73.04$83.44420,100——
2023-09-06$72.23$82.52402,400——
2023-09-05$72.43$82.74425,900——
2023-09-01$73.97$84.50379,700——
2023-08-31$73.76$84.26324,400——
2023-08-30$73.91$84.43398,000——
2023-08-29$73.53$84.00259,500——
2023-08-28$73.71$84.21337,100——
2023-08-25$72.65$82.99303,700——
2023-08-24$72.78$83.14473,500——
2023-08-23$73.06$83.46391,600——
2023-08-22$72.62$82.96633,500——
2023-08-21$71.37$81.53776,700——
2023-08-18$71.46$81.64859,800——
2023-08-17$70.99$81.10442,500——
2023-08-16$72.28$82.57424,600——
2023-08-15$73.37$83.55366,800——
2023-08-14$74.00$84.27429,200——
2023-08-11$73.45$83.65340,100——
2023-08-10$73.10$83.25348,500——
2023-08-09$73.00$83.13628,900——
2023-08-08$73.29$83.461,173,600——
2023-08-07$75.70$86.211,087,000——
2023-08-04$73.85$84.102,229,500——
2023-08-03$68.62$78.15609,000——
2023-08-02$68.88$78.44587,000——
2023-08-01$69.36$78.99516,100——
2023-07-31$69.00$78.58913,200——
2023-07-28$68.70$78.24675,700——
2023-07-27$68.37$77.86594,200——
2023-07-26$69.93$79.64461,800——
2023-07-25$69.98$79.69537,300——
2023-07-24$69.85$79.55433,800——
2023-07-21$70.49$80.27469,100——
2023-07-20$70.35$80.12866,000——
2023-07-19$69.50$79.15600,400——
2023-07-18$69.97$79.68550,900——
2023-07-17$70.48$80.26422,300——
2023-07-14$69.11$78.70566,600——
2023-07-13$70.65$80.46434,700——
2023-07-12$70.87$80.71458,300——
2023-07-11$71.26$81.15900,600——
2023-07-10$71.24$81.13689,000——
2023-07-07$70.94$80.79444,700——
2023-07-06$70.90$80.74505,600——
2023-07-05$70.86$80.70536,300——
2023-07-03$71.38$81.29236,900——
2023-06-30$71.57$81.50622,400——
2023-06-29$71.38$81.29691,100——
2023-06-28$70.22$79.97726,000——
2023-06-27$69.84$79.53832,000——
2023-06-26$68.86$78.42926,600——
2023-06-23$67.60$76.981,125,900——
2023-06-22$68.62$78.15757,100——
2023-06-21$68.74$78.281,071,600——
2023-06-20$68.80$78.351,885,000——
2023-06-16$69.73$79.4115,142,700——
2023-06-15$67.73$77.131,026,800——
2023-06-14$67.42$76.781,013,000——
2023-06-13$67.55$76.931,114,700——
2023-06-12$66.69$75.951,095,200——
2023-06-09$64.90$73.91645,400——
2023-06-08$64.65$73.62675,000——
2023-06-07$64.24$73.16873,500——
2023-06-06$64.08$72.98786,800——
2023-06-05$64.55$73.511,216,400——
2023-06-02$62.99$71.73531,800——
2023-06-01$61.46$69.99446,200——
2023-05-31$60.32$68.69429,500——
2023-05-30$61.06$69.54427,000——
2023-05-26$61.63$70.19569,400——
2023-05-25$62.48$71.15547,300——
2023-05-24$64.46$73.41363,100——
2023-05-23$65.17$74.22308,900——
2023-05-22$66.13$75.31272,800——
2023-05-19$66.15$75.33281,700——
2023-05-18$66.54$75.78446,800——
2023-05-17$66.93$75.96384,700——
2023-05-16$66.89$75.91308,300——
2023-05-15$67.06$76.11396,700——
2023-05-12$66.57$75.55420,200——
2023-05-11$66.48$75.45476,300——
2023-05-10$66.99$76.03707,000——
2023-05-09$66.66$75.651,210,500——
2023-05-08$65.08$73.86472,700——
2023-05-05$65.23$74.03609,800——
2023-05-04$64.11$72.76485,500——
2023-05-03$64.80$73.54607,300——
2023-05-02$64.26$72.93364,600——
2023-05-01$64.68$73.41563,900——
2023-04-28$64.58$73.29478,500——
2023-04-27$64.18$72.84397,100——
2023-04-26$63.37$71.92708,800——
2023-04-25$63.33$71.87456,800——
2023-04-24$64.19$72.85401,600——
2023-04-21$63.93$72.55519,000——
2023-04-20$63.81$72.42365,300——
2023-04-19$64.05$72.69354,800——
2023-04-18$64.38$73.06556,300——
2023-04-17$64.05$72.69354,200——
2023-04-14$64.06$72.70356,900——
2023-04-13$64.76$73.50579,500——
2023-04-12$63.94$72.57462,400——
2023-04-11$63.21$71.74331,500——
2023-04-10$62.90$71.39324,800——
2023-04-06$62.25$70.65326,200——
2023-04-05$62.45$70.87389,100——
2023-04-04$62.71$71.17334,100——
2023-04-03$63.59$72.17352,600——
2023-03-31$63.04$71.54310,900——
2023-03-30$62.53$70.97265,200——
2023-03-29$62.80$71.27604,800——
2023-03-28$62.29$70.69502,000——
2023-03-27$61.45$69.74486,900——
2023-03-24$61.26$69.52339,700——
2023-03-23$60.90$69.12303,800——
2023-03-22$61.01$69.24406,300——
2023-03-21$62.63$71.08399,100——
2023-03-20$61.87$70.22504,400——
2023-03-17$61.04$69.27720,900——
2023-03-16$62.92$71.41872,600——
2023-03-15$61.73$70.06901,600——
2023-03-14$61.46$69.751,096,900——
2023-03-13$61.40$69.681,043,000——
2023-03-10$61.24$69.50889,400——
2023-03-09$63.23$71.761,505,800——
2023-03-08$62.74$70.941,063,200——
2023-03-07$61.75$69.82319,600——
2023-03-06$61.81$69.89706,400——
2023-03-03$63.14$71.39784,100——
2023-03-02$62.45$70.61581,600——
2023-03-01$62.33$70.48680,000——
2023-02-28$61.11$69.10752,000——
2023-02-27$61.70$69.77713,500——
2023-02-24$60.91$68.871,106,500——
2023-02-23$59.34$67.10410,300——
2023-02-22$59.42$67.19378,500——
2023-02-21$59.65$67.45368,400——
2023-02-17$60.53$68.44455,700——
2023-02-16$60.38$68.27364,800——
2023-02-15$60.48$68.39303,800——
2023-02-14$59.90$67.73482,600——
2023-02-13$59.89$67.72385,400——
2023-02-10$59.73$67.54223,500——
2023-02-09$59.00$66.71360,300——
2023-02-08$59.51$67.29302,700——
2023-02-07$60.55$68.47465,100——
2023-02-06$60.11$67.97646,900——
2023-02-03$60.29$68.17260,200——
2023-02-02$61.01$68.991,128,000——
2023-02-01$60.55$68.47480,600——
2023-01-31$60.86$68.82358,000——
2023-01-30$60.05$67.90282,700——
2023-01-27$61.17$69.17382,300——
2023-01-26$60.95$68.92479,700——
2023-01-25$60.50$68.41781,600——
2023-01-24$58.72$66.40330,100——
2023-01-23$57.64$65.18461,500——
2023-01-20$56.54$63.93482,200——
2023-01-19$55.60$62.87526,200——
2023-01-18$56.28$63.64894,600——
2023-01-17$57.19$64.67417,900——
2023-01-13$57.51$65.03983,700——
2023-01-12$58.65$66.32323,800——
2023-01-11$59.02$66.74434,600——
2023-01-10$57.67$65.21417,100——
2023-01-09$57.28$64.77389,700——
2023-01-06$58.03$65.62440,700——
2023-01-05$56.87$64.31493,100——
2023-01-04$57.53$65.05307,600——
2023-01-03$57.60$65.13452,600——