The highest closing price for BWX Technologies (BWXT) last month was $222.13, on March 25. The latest price is $235.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $195.09 | $205.74 | $194.30 | $204.49 | 1,010,900 |
March 30 2026 | $204.19 | $204.37 | $189.00 | $191.59 | 1,038,200 |
March 27 2026 | $202.80 | $207.97 | $202.00 | $202.59 | 923,477 |
March 26 2026 | $217.72 | $219.80 | $204.50 | $205.09 | 1,471,157 |
March 25 2026 | $211.35 | $222.29 | $209.76 | $222.13 | 1,348,408 |
March 24 2026 | $203.00 | $208.31 | $202.25 | $204.76 | 802,635 |
March 23 2026 | $199.82 | $210.22 | $199.82 | $204.85 | 789,434 |
March 20 2026 | $209.66 | $211.51 | $197.22 | $199.75 | 1,632,860 |
March 19 2026 | $202.04 | $212.87 | $200.55 | $210.12 | 1,060,978 |
March 18 2026 | $207.48 | $212.52 | $206.49 | $208.98 | 1,142,230 |
March 17 2026 | $203.57 | $208.13 | $202.93 | $207.48 | 915,768 |
March 16 2026 | $197.31 | $205.96 | $197.30 | $204.67 | 1,429,443 |
March 13 2026 | $200.00 | $200.62 | $188.84 | $194.13 | 1,375,716 |
March 12 2026 | $196.03 | $199.50 | $191.00 | $197.82 | 1,198,940 |
March 11 2026 | $194.90 | $199.14 | $193.25 | $195.98 | 811,951 |
March 10 2026 | $199.69 | $202.15 | $195.40 | $195.64 | 816,897 |
March 09 2026 | $193.73 | $201.23 | $192.96 | $200.11 | 1,027,859 |
March 06 2026 | $189.74 | $198.48 | $189.08 | $194.96 | 728,922 |
March 05 2026 | $202.22 | $203.93 | $189.77 | $195.23 | 1,274,309 |
March 04 2026 | $205.47 | $208.64 | $200.73 | $205.29 | 678,021 |
March 03 2026 | $210.65 | $212.44 | $199.51 | $205.55 | 1,093,968 |
March 02 2026 | $204.45 | $218.35 | $204.41 | $216.17 | 1,253,052 |
Daily pricing data for BWX Technologies dates back to 7/12/2010, and may be incomplete.
