BWX Technologies, Inc. Common Stock (BWXT)

Historical Prices For BWX Technologies, Inc. Common Stock (BWXT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	191.00	200.43	191.00	199.92	1,046,303	199.92
10/22/2025	205.00	206.43	190.50	191.17	2,110,782	191.17
10/21/2025	206.00	207.72	200.01	205.24	1,421,889	205.24
10/20/2025	206.00	208.78	202.85	207.72	1,002,983	207.72
10/17/2025	206.00	209.59	196.98	203.12	1,877,392	203.12
10/16/2025	207.01	214.72	205.00	209.01	2,112,933	209.01
10/15/2025	213.40	214.00	201.17	203.82	2,535,135	203.82
10/14/2025	195.04	204.96	193.25	202.46	1,514,365	202.46
10/13/2025	194.19	199.78	193.05	197.37	902,556	197.37
10/10/2025	195.60	198.24	189.89	190.08	1,063,239	190.08
10/09/2025	197.57	199.72	194.17	195.60	1,000,809	195.60
10/08/2025	193.00	197.52	191.99	197.01	817,647	197.01
10/07/2025	192.03	195.60	189.57	191.39	1,356,416	191.39
10/06/2025	188.37	193.25	188.00	191.38	1,299,207	191.38
10/03/2025	186.43	188.81	183.71	186.64	1,127,626	186.64
10/02/2025	188.24	190.01	183.22	185.70	984,963	185.70
10/01/2025	184.00	188.40	182.10	187.18	1,311,315	187.18
9/30/2025	182.00	185.39	181.78	184.37	948,456	184.37
9/29/2025	183.45	184.99	181.04	181.96	1,080,931	181.96
9/26/2025	177.66	180.98	177.50	180.62	880,893	180.62
9/25/2025	172.23	177.65	170.88	176.21	854,004	176.21
9/24/2025	178.65	179.75	174.92	175.02	612,612	175.02
9/23/2025	177.51	182.00	177.04	178.02	1,088,065	178.02
9/22/2025	174.51	178.72	172.25	178.19	1,046,121	178.19
9/19/2025	174.14	176.06	172.07	174.50	2,477,381	174.50
9/18/2025	169.00	174.66	168.00	174.03	1,184,823	174.03
9/17/2025	176.00	177.24	167.91	168.38	1,797,590	168.38
9/16/2025	175.00	179.07	172.71	176.65	1,866,495	176.65
9/15/2025	170.03	174.94	168.56	174.30	1,179,980	174.30
9/12/2025	170.00	171.50	168.32	168.33	688,917	168.33
9/11/2025	166.88	171.85	166.25	170.10	1,095,468	170.10
9/10/2025	164.74	166.22	163.79	166.13	784,023	166.13
9/09/2025	163.00	163.99	159.87	162.23	772,936	162.23
9/08/2025	163.64	165.72	162.98	163.75	856,919	163.75
9/05/2025	165.50	166.75	158.56	163.64	1,467,943	163.64
9/04/2025	161.40	164.17	161.02	163.79	1,111,829	163.79
9/03/2025	161.74	161.90	159.00	160.95	1,015,138	160.95
9/02/2025	160.04	160.78	157.42	160.03	712,490	160.03
8/29/2025	165.60	166.38	161.20	162.04	847,490	162.04
8/28/2025	165.87	166.69	164.72	165.83	811,153	165.83
8/27/2025	166.49	166.83	164.48	165.60	994,310	165.60
8/26/2025	164.21	167.59	163.09	166.52	1,276,404	166.52
8/25/2025	163.86	164.98	162.68	162.84	1,073,977	162.84
8/22/2025	165.95	167.77	163.06	163.09	1,278,297	163.09
8/21/2025	164.00	166.37	163.62	165.34	917,421	165.34
8/20/2025	165.11	165.35	161.67	163.56	1,408,670	163.56
8/19/2025	169.51	169.51	163.63	165.76	1,760,062	165.76
8/18/2025	173.56	174.54	170.20	170.94	2,027,347	170.94
8/15/2025	174.50	174.66	170.71	173.50	902,201	173.25
8/14/2025	177.48	178.22	173.14	174.70	837,892	174.45
8/13/2025	184.69	184.99	174.28	176.76	1,451,464	176.50
8/12/2025	177.89	179.77	175.51	179.51	1,113,665	179.25
8/11/2025	178.03	180.76	176.50	177.89	806,239	177.63
8/08/2025	180.56	181.24	177.59	179.19	1,044,264	178.93
8/07/2025	179.86	181.16	177.00	179.53	1,000,423	179.27
8/06/2025	180.44	181.27	177.19	179.74	1,829,697	179.48
8/05/2025	176.04	189.25	173.50	182.00	4,757,856	181.74
8/04/2025	151.27	154.78	149.57	154.51	1,640,615	154.29
8/01/2025	145.55	150.57	143.07	149.50	1,375,885	149.28
7/31/2025	152.38	153.53	150.53	151.93	902,690	151.71
7/30/2025	150.82	152.78	149.00	152.38	1,205,659	152.16
7/29/2025	150.61	151.41	149.36	150.28	1,016,579	150.06
7/28/2025	149.50	149.95	147.21	149.83	1,076,820	149.61
7/25/2025	145.00	148.75	143.45	147.96	1,026,391	147.75
7/24/2025	143.86	144.65	142.72	143.84	659,353	143.63