BWX Technologies, Inc. Common Stock (BWXT)
113.50
+2.02 (1.81%)
BWX Technologies Inc is a company that specializes in the development and manufacturing of advanced technologies and components for the nuclear power industry
The firm provides critical services and products, including nuclear reactors, fuel elements, and related systems for both government and commercial applications. With a focus on ensuring safety, reliability, and innovation, BWX Technologies supports the operation and maintenance of existing nuclear facilities while also engaging in the development of next-generation nuclear technologies. Their expertise extends across various sectors, including defense and environmental management, positioning them as a key player in the sustainable energy landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 111.60 | 113.94 | 111.51 | 113.50 | 771,766 | 113.50 |
| 1/02/2025 | 112.02 | 113.04 | 110.81 | 111.48 | 449,271 | 111.48 |
| 12/31/2024 | 112.16 | 0.00 | 112.16 | 111.39 | 0 | 111.39 |
| 12/30/2024 | 111.24 | 113.82 | 110.59 | 112.16 | 815,548 | 112.16 |
| 12/27/2024 | 111.83 | 113.77 | 111.75 | 112.52 | 438,478 | 112.52 |
| 12/26/2024 | 111.74 | 113.68 | 111.59 | 113.00 | 465,333 | 113.00 |
| 12/24/2024 | 111.56 | 113.06 | 110.67 | 112.87 | 330,630 | 112.87 |
| 12/23/2024 | 113.04 | 113.60 | 110.67 | 111.88 | 1,396,466 | 111.88 |
| 12/20/2024 | 112.00 | 114.19 | 111.22 | 113.28 | 1,790,854 | 113.28 |
| 12/19/2024 | 114.95 | 115.23 | 112.63 | 112.86 | 877,484 | 112.86 |
| 12/18/2024 | 118.30 | 119.11 | 113.43 | 113.72 | 1,093,290 | 113.72 |
| 12/17/2024 | 120.62 | 120.94 | 117.14 | 118.07 | 910,733 | 118.07 |
| 12/16/2024 | 120.75 | 122.89 | 119.31 | 121.86 | 705,759 | 121.86 |
| 12/13/2024 | 122.34 | 123.80 | 120.39 | 120.91 | 734,948 | 120.91 |
| 12/12/2024 | 124.30 | 124.54 | 122.55 | 122.65 | 623,816 | 122.65 |
| 12/11/2024 | 124.34 | 124.86 | 122.10 | 122.84 | 740,787 | 122.84 |
| 12/10/2024 | 122.21 | 122.79 | 121.26 | 122.10 | 729,465 | 122.10 |
| 12/09/2024 | 126.00 | 126.00 | 121.27 | 122.20 | 820,172 | 122.20 |
| 12/06/2024 | 128.20 | 128.50 | 125.34 | 126.01 | 887,373 | 126.01 |
| 12/05/2024 | 130.00 | 130.20 | 127.76 | 127.97 | 647,182 | 127.97 |
| 12/04/2024 | 129.38 | 131.19 | 128.78 | 130.50 | 740,125 | 130.50 |
| 12/03/2024 | 129.15 | 130.38 | 128.05 | 129.20 | 598,062 | 129.20 |
| 12/02/2024 | 131.55 | 131.55 | 128.68 | 129.13 | 439,210 | 129.13 |
| 11/29/2024 | 132.02 | 132.32 | 130.56 | 130.85 | 323,965 | 130.85 |
| 11/27/2024 | 133.98 | 134.16 | 129.33 | 130.45 | 512,816 | 130.45 |
| 11/26/2024 | 130.99 | 133.39 | 129.88 | 132.36 | 521,609 | 132.36 |
| 11/25/2024 | 133.50 | 133.99 | 129.58 | 130.39 | 947,626 | 130.39 |
| 11/22/2024 | 134.10 | 135.43 | 131.77 | 132.89 | 1,059,028 | 132.89 |
| 11/21/2024 | 131.00 | 134.50 | 130.30 | 133.28 | 1,104,430 | 133.28 |
| 11/20/2024 | 130.11 | 130.34 | 127.16 | 129.76 | 803,162 | 129.76 |
| 11/19/2024 | 125.68 | 130.54 | 125.41 | 130.33 | 1,009,149 | 130.33 |
| 11/18/2024 | 126.94 | 127.68 | 125.65 | 126.19 | 856,132 | 126.19 |
| 11/15/2024 | 126.55 | 128.04 | 124.26 | 126.25 | 968,567 | 126.25 |
| 11/14/2024 | 136.13 | 136.31 | 128.23 | 128.23 | 1,282,179 | 128.23 |
| 11/13/2024 | 127.21 | 134.22 | 127.12 | 132.11 | 1,950,845 | 132.11 |
| 11/12/2024 | 127.48 | 127.73 | 124.95 | 126.93 | 1,119,938 | 126.93 |
| 11/11/2024 | 126.19 | 127.73 | 125.60 | 126.51 | 820,325 | 126.51 |
| 11/08/2024 | 121.65 | 125.00 | 121.17 | 124.57 | 1,119,289 | 124.57 |
| 11/07/2024 | 119.50 | 122.06 | 119.50 | 121.05 | 1,021,654 | 121.05 |
| 11/06/2024 | 123.01 | 123.42 | 115.88 | 118.33 | 1,240,279 | 118.33 |
| 11/05/2024 | 120.87 | 123.92 | 114.05 | 116.95 | 1,950,062 | 116.95 |
| 11/04/2024 | 120.63 | 121.58 | 118.75 | 119.68 | 2,363,419 | 119.68 |
| 11/01/2024 | 123.68 | 125.27 | 122.48 | 122.58 | 861,066 | 122.58 |
| 10/31/2024 | 124.20 | 124.81 | 121.64 | 121.75 | 790,300 | 121.75 |
| 10/30/2024 | 125.12 | 126.00 | 124.27 | 124.85 | 649,500 | 124.85 |
| 10/29/2024 | 123.12 | 126.23 | 123.06 | 125.53 | 792,372 | 125.53 |
| 10/28/2024 | 123.43 | 125.15 | 122.76 | 123.76 | 994,363 | 123.76 |
| 10/25/2024 | 123.25 | 124.09 | 122.13 | 123.03 | 576,463 | 123.03 |
| 10/24/2024 | 122.99 | 123.33 | 120.97 | 122.37 | 795,073 | 122.37 |
| 10/23/2024 | 123.50 | 124.62 | 122.30 | 122.91 | 645,346 | 122.91 |
| 10/22/2024 | 125.91 | 126.48 | 123.57 | 123.63 | 736,804 | 123.63 |
| 10/21/2024 | 127.10 | 128.00 | 125.52 | 126.75 | 1,130,514 | 126.75 |
| 10/18/2024 | 125.94 | 127.10 | 124.50 | 126.21 | 921,473 | 126.21 |
| 10/17/2024 | 125.88 | 127.09 | 124.27 | 125.10 | 1,118,223 | 125.10 |
| 10/16/2024 | 121.67 | 125.00 | 121.04 | 124.70 | 1,622,594 | 124.70 |
| 10/15/2024 | 119.98 | 120.61 | 118.89 | 118.92 | 828,750 | 118.92 |
| 10/14/2024 | 118.07 | 119.53 | 117.22 | 119.32 | 755,022 | 119.32 |
| 10/11/2024 | 116.32 | 117.63 | 116.10 | 117.42 | 639,402 | 117.42 |
| 10/10/2024 | 117.90 | 117.90 | 115.48 | 115.83 | 765,960 | 115.83 |
| 10/09/2024 | 116.90 | 119.05 | 116.53 | 118.30 | 465,453 | 118.30 |
| 10/08/2024 | 116.74 | 117.44 | 115.61 | 116.82 | 445,814 | 116.82 |
| 10/07/2024 | 117.41 | 117.29 | 115.85 | 116.24 | 750,696 | 116.24 |