BWX Technologies Stock Price History
NYSE: BWXTIndustrialsIndustrial Machinery/ComponentsUSD
143.83+1.61 (+1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWXT price history at a glance
The price history for BWX Technologies (BWXT) on this page begins on August 2, 2010, when the stock closed at $17.25; it most recently closed at $143.83 on October 5, 2026. The highest price in this record is $241.82, reached on April 13, 2026; the latest close is 40.5% below that peak. Across the 15 complete calendar years in the table, BWXT finished higher in 10 and lower in 5. Its best year was 2019 (+65.1%) and its worst was 2018 (-34.5%).
Over roughly 16 years the share price changed +734.0%, a 14.0% compound annual price return (excluding dividends). In the last 12 months alone, BWXT has lost 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $241.82
- Date of high
- Apr 13, 2026
- Low since 2010
- $12.91
- Date of low
- Sep 19, 2011
- 52-week high
- $241.82
- 52-week low
- $131.86
- Last close
- $143.83
BWXT returns
1 week
+6.65%
1 month
-8.22%
3 months
-22.67%
6 months
-37.35%
Year to date
-16.78%
1 year
-26.47%
3 years
+85.92%
5 years
+154.88%
BWXT price return, excluding dividends.
BWXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 143.83 | -20.91% |
| 2025 | 181.85 | +60.22% |
| 2024 | 113.50 | +47.92% |
| 2023 | 76.73 | +32.11% |
| 2022 | 58.08 | +21.30% |
| 2021 | 47.88 | -20.57% |
| 2020 | 60.28 | -7.87% |
| 2019 | 65.43 | +65.10% |
| 2018 | 39.63 | -34.49% |
| 2017 | 60.49 | +52.37% |
| 2016 | 39.70 | +24.96% |
| 2015 | 31.77 | +47.75% |
| 2014 | 21.50 | -12.21% |
| 2013 | 24.49 | +28.58% |
| 2012 | 19.05 | +10.31% |
| 2011 | 17.27 | -5.67% |
| 2010* | 18.30 | +6.14% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
BWXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 143.69 | 144.51 | 141.48 | 143.83 | +1.13% | |
| 140.00 | 146.59 | 140.00 | 142.22 | +0.48% | |
| 143.10 | 144.91 | 139.40 | 141.54 | -2.86% | |
| 139.16 | 147.00 | 138.50 | 145.70 | +7.65% | |
| 135.83 | 138.75 | 134.83 | 135.35 | +0.36% | |
| 138.65 | 138.81 | 131.86 | 134.86 | -1.41% | |
| 137.18 | 137.87 | 134.51 | 136.79 | -0.15% | |
| 139.55 | 140.05 | 134.12 | 137.00 | -0.73% | |
| 137.24 | 143.00 | 133.21 | 138.01 | +2.72% | |
| 137.00 | 137.49 | 133.90 | 134.35 | -2.98% | |
| 139.00 | 140.65 | 136.50 | 138.47 | -0.15% | |
| 140.58 | 142.02 | 138.62 | 138.68 | -2.21% | |
| 143.94 | 145.08 | 141.43 | 141.81 | -1.87% | |
| 147.79 | 147.84 | 143.53 | 144.51 | -2.01% | |
| 149.11 | 150.00 | 146.38 | 147.47 | -0.03% | |
| 146.47 | 147.94 | 145.20 | 147.52 | +0.80% | |
| 148.06 | 149.01 | 145.89 | 146.35 | +0.47% | |
| 146.57 | 147.87 | 144.33 | 145.66 | -0.71% | |
| 150.49 | 150.51 | 146.00 | 146.70 | -1.23% | |
| 146.23 | 149.06 | 144.65 | 148.53 | -1.06% | |
| 154.29 | 154.29 | 149.42 | 150.12 | -1.55% | |
| 154.50 | 158.00 | 152.17 | 152.49 | -2.69% | |
| 160.28 | 160.71 | 156.61 | 156.71 | -2.31% | |
| 158.00 | 162.91 | 157.50 | 160.41 | +1.79% | |
| 158.39 | 161.91 | 157.00 | 157.59 | -1.66% | |
| 158.50 | 161.80 | 157.06 | 160.25 | +2.94% | |
| 160.99 | 160.99 | 154.00 | 155.67 | -3.63% | |
| 151.00 | 161.67 | 151.00 | 161.54 | +6.07% | |
| 151.88 | 152.64 | 150.77 | 152.29 | -0.37% | |
| 156.26 | 156.26 | 152.50 | 152.85 | -1.92% | |
| 156.50 | 158.90 | 154.54 | 155.85 | +1.76% | |
| 150.93 | 156.31 | 150.44 | 153.16 | +2.29% | |
| 151.80 | 152.60 | 147.74 | 149.73 | +0.14% | |
| 155.49 | 156.75 | 149.17 | 149.52 | -4.63% | |
| 158.97 | 159.62 | 156.28 | 156.78 | +0.22% | |
| 161.30 | 161.47 | 154.59 | 156.44 | -3.59% | |
| 165.24 | 165.36 | 158.72 | 162.26 | -1.67% | |
| 168.11 | 169.08 | 164.77 | 165.01 | -3.81% | |
| 172.76 | 174.60 | 170.10 | 171.54 | -0.97% | |
| 170.00 | 173.50 | 169.51 | 173.22 | +1.68% | |
| 172.46 | 173.70 | 167.23 | 170.35 | -1.28% | |
| 173.50 | 174.49 | 168.37 | 172.56 | +1.68% | |
| 170.77 | 173.13 | 168.92 | 169.71 | +0.49% | |
| 170.96 | 172.00 | 168.81 | 168.88 | -0.60% | |
| 169.00 | 171.33 | 164.47 | 169.90 | +1.92% | |
| 168.00 | 172.54 | 166.31 | 166.70 | -0.94% | |
| 172.00 | 173.43 | 168.24 | 168.28 | -2.39% | |
| 173.50 | 178.50 | 170.91 | 172.40 | -0.80% | |
| 167.66 | 174.84 | 166.96 | 173.79 | +3.02% | |
| 168.49 | 170.46 | 164.71 | 168.70 | +1.88% | |
| 161.37 | 166.42 | 159.77 | 165.59 | +5.18% | |
| 168.00 | 168.00 | 157.10 | 157.44 | -7.21% | |
| 173.91 | 173.91 | 165.46 | 169.67 | -3.89% | |
| 178.50 | 181.54 | 173.01 | 176.53 | +1.15% | |
| 177.06 | 178.34 | 174.16 | 174.52 | -1.22% | |
| 174.88 | 180.50 | 174.65 | 176.67 | +0.86% | |
| 171.41 | 179.15 | 171.41 | 175.17 | +1.20% | |
| 171.78 | 173.99 | 168.32 | 173.09 | +2.08% | |
| 173.13 | 174.87 | 169.44 | 169.56 | -0.95% | |
| 170.00 | 174.87 | 167.67 | 171.18 | -1.47% | |
| 174.52 | 175.98 | 170.16 | 173.74 | -1.79% | |
| 181.60 | 183.46 | 174.99 | 176.91 | -1.62% | |
| 181.59 | 182.74 | 178.49 | 179.83 | +1.52% | |
| 183.76 | 184.56 | 176.03 | 177.14 | -4.76% | |
| 186.81 | 188.67 | 184.22 | 186.00 | -0.53% | |
| 187.00 | 189.24 | 184.52 | 186.99 | +1.56% | |
| 183.09 | 186.93 | 180.50 | 184.11 | -1.06% | |
| 194.17 | 195.32 | 184.70 | 186.08 | -5.49% | |
| 191.58 | 197.99 | 191.58 | 196.89 | +3.05% | |
| 193.70 | 197.90 | 186.86 | 191.06 | -0.10% | |
| 193.64 | 194.99 | 191.15 | 191.25 | -1.75% | |
| 191.14 | 194.94 | 189.73 | 194.65 | +2.85% | |
| 197.33 | 199.31 | 188.25 | 189.25 | -4.38% | |
| 200.00 | 202.11 | 194.96 | 197.91 | -3.35% | |
| 207.49 | 211.02 | 203.01 | 204.77 | -0.43% | |
| 209.70 | 211.21 | 205.40 | 205.65 | -2.02% | |
| 205.63 | 215.38 | 204.00 | 209.89 | -0.05% | |
| 208.25 | 214.51 | 207.55 | 210.00 | +2.24% | |
| 207.28 | 210.93 | 202.78 | 205.40 | +1.15% | |
| 197.00 | 205.44 | 196.25 | 203.07 | +3.12% | |
| 194.99 | 200.01 | 194.74 | 196.93 | +1.54% | |
| 198.50 | 199.05 | 193.56 | 193.94 | +0.25% | |
| 196.50 | 198.61 | 192.92 | 193.45 | -0.63% | |
| 183.40 | 194.92 | 182.85 | 194.68 | +6.38% | |
| 187.50 | 189.79 | 181.28 | 183.00 | -3.15% | |
| 188.89 | 193.49 | 179.46 | 188.96 | +0.80% | |
| 189.31 | 189.31 | 185.69 | 187.46 | +0.81% | |
| 188.76 | 190.22 | 184.07 | 185.95 | -2.52% | |
| 183.76 | 190.76 | 183.02 | 190.76 | +3.27% | |
| 185.96 | 187.47 | 182.50 | 184.72 | -1.36% | |
| 187.42 | 188.43 | 183.29 | 187.26 | -0.60% | |
| 189.99 | 191.54 | 184.57 | 188.39 | -3.82% | |
| 199.73 | 199.94 | 193.69 | 195.88 | -1.70% | |
| 198.84 | 200.41 | 196.00 | 199.27 | +0.16% | |
| 204.28 | 204.50 | 198.00 | 198.95 | -2.66% | |
| 208.23 | 208.83 | 202.25 | 204.38 | +0.72% | |
| 204.55 | 206.22 | 201.75 | 202.91 | +0.19% | |
| 201.16 | 203.87 | 198.00 | 202.52 | -0.07% | |
| 200.00 | 204.20 | 198.50 | 202.66 | +2.70% | |
| 198.94 | 201.26 | 193.00 | 197.33 | -2.28% | |
| 206.15 | 206.16 | 199.51 | 201.94 | -1.36% | |
| 208.22 | 209.00 | 202.25 | 204.72 | -2.95% | |
| 207.16 | 211.58 | 205.04 | 210.94 | +1.99% | |
| 206.90 | 209.66 | 201.15 | 206.83 | 0.00% | |
| 207.13 | 207.76 | 201.15 | 206.83 | -1.88% | |
| 201.65 | 212.10 | 199.23 | 210.80 | +2.66% | |
| 212.73 | 213.46 | 203.38 | 205.33 | -2.17% | |
| 216.01 | 216.23 | 203.57 | 209.89 | -2.47% | |
| 208.45 | 215.78 | 205.95 | 215.20 | +4.39% | |
| 217.77 | 227.12 | 203.05 | 206.15 | -4.86% | |
| 217.26 | 221.02 | 215.72 | 216.68 | +0.17% | |
| 217.00 | 218.26 | 213.00 | 216.31 | -0.04% | |
| 209.80 | 217.11 | 208.50 | 216.39 | +3.99% | |
| 216.22 | 216.24 | 205.65 | 208.08 | -3.75% | |
| 218.37 | 221.11 | 212.00 | 216.18 | -2.65% | |
| 223.03 | 224.00 | 217.02 | 222.07 | -0.48% | |
| 226.00 | 227.77 | 220.44 | 223.15 | -1.05% | |
| 222.39 | 226.45 | 218.00 | 225.51 | +2.93% | |
| 220.84 | 224.85 | 212.86 | 219.10 | +1.13% | |
| 229.00 | 229.90 | 216.00 | 216.66 | -5.07% | |
| 235.00 | 236.37 | 226.49 | 228.24 | -3.20% | |
| 233.80 | 238.24 | 232.38 | 235.78 | +2.16% | |
| 240.00 | 241.82 | 230.43 | 230.80 | -3.20% | |
| 238.21 | 240.41 | 235.33 | 238.42 | +0.06% | |
| 236.32 | 239.64 | 233.52 | 238.27 | +2.34% | |
| 229.01 | 234.27 | 228.00 | 232.83 | +1.42% | |
| 230.38 | 233.68 | 228.47 | 229.57 | -0.31% | |
| 231.40 | 237.90 | 230.24 | 230.29 | -0.64% | |
| 224.09 | 233.17 | 224.00 | 231.78 | +8.09% | |
| 215.82 | 218.09 | 211.70 | 214.44 | -0.71% | |
| 217.12 | 218.77 | 214.39 | 215.98 | +0.47% | |
| 207.00 | 218.85 | 205.07 | 214.98 | +1.02% | |
| 206.59 | 216.07 | 206.59 | 212.81 | +4.07% | |
| 195.09 | 205.74 | 194.30 | 204.49 | +6.73% | |
| 204.19 | 204.37 | 189.00 | 191.59 | -5.43% | |
| 202.80 | 207.97 | 202.00 | 202.59 | -1.22% | |
| 217.72 | 219.80 | 204.50 | 205.09 | -7.67% | |
| 211.35 | 222.29 | 209.76 | 222.13 | +8.48% | |
| 203.00 | 208.31 | 202.25 | 204.76 | -0.04% | |
| 199.82 | 210.22 | 199.82 | 204.85 | +2.55% | |
| 209.66 | 211.51 | 197.22 | 199.75 | -4.94% | |
| 202.04 | 212.87 | 200.55 | 210.12 | +0.55% | |
| 207.48 | 212.52 | 206.49 | 208.98 | +0.72% | |
| 203.57 | 208.13 | 202.93 | 207.48 | +1.37% | |
| 197.31 | 205.96 | 197.30 | 204.67 | +5.43% | |
| 200.00 | 200.62 | 188.84 | 194.13 | -1.87% | |
| 196.03 | 199.50 | 191.00 | 197.82 | +0.94% | |
| 194.90 | 199.14 | 193.25 | 195.98 | +0.04% | |
| 199.97 | 202.43 | 195.67 | 195.91 | -2.24% | |
| 194.00 | 201.51 | 193.23 | 200.39 | +2.64% | |
| 190.00 | 198.75 | 189.34 | 195.23 | -0.14% | |
| 202.50 | 204.21 | 190.03 | 195.50 | -4.90% | |
| 205.75 | 208.93 | 201.01 | 205.57 | -0.13% | |
| 210.94 | 212.73 | 199.79 | 205.83 | -4.92% | |
| 204.73 | 218.65 | 204.69 | 216.47 | +5.09% | |
| 203.63 | 207.58 | 202.61 | 205.98 | -0.61% | |
| 209.49 | 210.93 | 201.09 | 207.24 | -0.49% | |
| 206.88 | 211.03 | 203.99 | 208.27 | +1.98% | |
| 211.48 | 215.81 | 200.55 | 204.23 | +2.95% | |
| 204.00 | 206.00 | 197.62 | 198.38 | -3.90% | |
| 207.74 | 212.70 | 202.80 | 206.44 | -1.26% | |
| 201.67 | 209.22 | 201.17 | 209.07 | +3.37% | |
| 203.26 | 206.00 | 200.00 | 202.25 | +0.58% | |
| 197.47 | 203.08 | 195.94 | 201.09 | +0.34% | |
| 198.07 | 202.79 | 193.28 | 200.40 | +1.78% | |
| 203.01 | 205.91 | 196.60 | 196.90 | -0.81% | |
| 203.00 | 204.62 | 194.13 | 198.50 | -0.67% | |
| 203.50 | 203.50 | 198.22 | 199.83 | -1.56% | |
| 197.58 | 206.46 | 196.52 | 203.00 | +2.95% | |
| 193.49 | 198.79 | 192.00 | 197.19 | +5.21% | |
| 186.11 | 192.28 | 184.25 | 187.42 | -1.41% | |
| 211.00 | 211.00 | 183.51 | 190.10 | -9.85% | |
| 210.00 | 212.99 | 204.49 | 210.88 | +2.35% | |
| 202.92 | 206.75 | 201.10 | 206.04 | +0.30% | |
| 206.50 | 212.00 | 202.57 | 205.43 | -2.26% | |
| 217.39 | 219.85 | 205.13 | 210.18 | -2.83% | |
| 213.06 | 216.53 | 206.81 | 216.30 | +1.84% | |
| 205.95 | 214.13 | 203.18 | 212.40 | +3.09% | |
| 206.72 | 211.27 | 204.50 | 206.04 | -0.82% | |
| 206.96 | 207.96 | 202.50 | 207.75 | +0.69% | |
| 211.27 | 211.78 | 204.85 | 206.33 | -1.52% | |
| 208.40 | 210.26 | 202.94 | 209.52 | +1.67% | |
| 212.10 | 216.00 | 204.31 | 206.07 | -5.42% | |
| 214.68 | 220.57 | 213.30 | 217.89 | +2.18% | |
| 208.00 | 218.89 | 207.50 | 213.25 | +4.49% | |
| 208.58 | 209.00 | 200.33 | 204.08 | -3.07% | |
| 207.84 | 211.60 | 206.62 | 210.54 | +1.90% | |
| 201.50 | 207.41 | 201.50 | 206.62 | +2.56% | |
| 196.37 | 203.00 | 195.96 | 201.46 | +4.28% | |
| 197.74 | 200.13 | 189.68 | 193.20 | +0.50% | |
| 195.06 | 197.72 | 192.08 | 192.24 | -1.57% | |
| 189.02 | 195.50 | 188.00 | 195.30 | +3.32% | |
| 186.00 | 189.89 | 186.00 | 189.02 | +3.94% | |
| 174.53 | 182.03 | 173.75 | 181.85 | +5.21% | |
| 175.02 | 175.07 | 172.61 | 172.84 | -0.87% | |
| 176.51 | 176.53 | 173.97 | 174.36 | -0.64% | |
| 174.75 | 177.61 | 174.38 | 175.49 | -0.22% | |
| 177.31 | 177.60 | 174.80 | 175.88 | -0.73% | |
| 178.20 | 178.20 | 176.42 | 177.18 | -0.25% | |
| 177.91 | 181.01 | 177.04 | 177.62 | -0.44% | |
| 179.85 | 180.00 | 177.70 | 178.41 | +1.12% | |
| 170.89 | 176.88 | 170.74 | 176.43 | +3.33% | |
| 172.78 | 173.71 | 169.86 | 170.75 | +1.56% | |
| 173.20 | 174.00 | 167.03 | 168.12 | -2.93% | |
| 173.06 | 174.89 | 171.28 | 173.20 | -0.67% | |
| 176.57 | 176.91 | 170.05 | 174.37 | -0.38% | |
| 183.58 | 183.75 | 174.12 | 175.03 | -4.55% | |
| 178.94 | 183.94 | 172.25 | 183.38 | +2.08% | |
| 176.65 | 182.00 | 174.00 | 179.65 | +1.41% | |
| 177.97 | 180.00 | 177.11 | 177.16 | -0.89% | |
| 178.97 | 180.38 | 176.20 | 178.75 | +0.49% | |
| 181.00 | 181.48 | 174.87 | 177.87 | -0.26% | |
| 175.00 | 182.50 | 174.07 | 178.33 | +2.07% | |
| 175.66 | 175.66 | 171.69 | 174.71 | -0.85% | |
| 178.26 | 179.20 | 175.62 | 176.20 | +0.73% | |
| 176.52 | 176.97 | 174.28 | 174.93 | -2.21% | |
| 179.90 | 180.00 | 177.56 | 178.88 | +0.39% | |
| 177.98 | 179.79 | 175.59 | 178.18 | +1.67% | |
| 174.00 | 176.26 | 170.81 | 175.26 | +0.37% | |
| 171.45 | 175.12 | 169.82 | 174.62 | +2.83% | |
| 172.01 | 174.73 | 164.01 | 169.81 | -3.12% | |
| 185.00 | 187.04 | 175.03 | 175.28 | -2.52% | |
| 176.18 | 181.22 | 174.65 | 179.81 | +2.22% | |
| 175.00 | 177.78 | 171.74 | 175.91 | -0.15% | |
| 179.44 | 181.01 | 173.27 | 176.18 | -1.19% | |
| 175.00 | 182.88 | 172.41 | 178.31 | +0.24% | |
| 195.46 | 195.50 | 176.57 | 177.88 | -9.60% | |
| 196.37 | 200.00 | 194.41 | 196.77 | +0.57% | |
| 197.74 | 198.50 | 191.51 | 195.65 | -1.58% | |
| 197.50 | 199.17 | 193.30 | 198.79 | +2.71% | |
| 189.35 | 193.62 | 185.00 | 193.55 | -0.20% | |
| 197.97 | 198.00 | 190.40 | 193.93 | -2.11% | |
| 195.70 | 202.00 | 194.96 | 198.12 | -1.13% | |
| 204.29 | 207.00 | 195.36 | 200.39 | -7.17% | |
| 214.02 | 216.93 | 211.38 | 215.86 | +1.05% | |
| 215.00 | 216.74 | 211.47 | 213.61 | -0.09% | |
| 213.58 | 218.50 | 211.82 | 213.80 | +0.05% | |
| 207.60 | 215.62 | 205.51 | 213.69 | +2.92% | |
| 213.30 | 214.00 | 206.51 | 207.62 | +1.76% | |
| 205.08 | 207.14 | 202.37 | 204.03 | +0.37% | |
| 202.00 | 203.58 | 200.78 | 203.28 | +1.68% | |
| 191.00 | 200.43 | 191.00 | 199.92 | +4.58% | |
| 205.00 | 206.43 | 190.50 | 191.17 | -6.86% | |
| 206.00 | 207.72 | 200.01 | 205.24 | -1.19% | |
| 206.00 | 208.78 | 202.85 | 207.72 | +2.26% | |
| 206.00 | 209.59 | 196.98 | 203.12 | -2.82% | |
| 207.01 | 214.72 | 205.00 | 209.01 | +2.55% | |
| 213.40 | 214.00 | 201.17 | 203.82 | +0.67% | |
| 195.04 | 204.96 | 193.25 | 202.46 | +2.58% | |
| 194.19 | 199.78 | 193.05 | 197.37 | +3.84% | |
| 195.60 | 198.24 | 189.89 | 190.08 | -2.82% | |
| 197.57 | 199.72 | 194.17 | 195.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWXT chart for longer ranges.