BWX Technologies, Inc. (BWXT) stock
BWXTNYSEEngines & TurbinesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q/A on Aug 5, 2026Score 18/3036% above fair value
$130.70−7.23 (-5.24%)
Close on Oct 30, 2026Market cap $11.98BP/E 33.9Yield 0.73%
Price history
BWX Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.70
-5.24% on the day
52-week range
$123.05 – $241.82
-46.0% from the high
Change over 52 weeks
-38.9%
From $213.80 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $133.04 | $135.28 | $129.49 | $130.70 | -5.24% | 1,336,096 |
| Oct 29, 2026 | $134.75 | $139.61 | $134.01 | $137.93 | +2.20% | 853,575 |
| Oct 28, 2026 | $135.00 | $136.00 | $131.90 | $134.96 | +0.66% | 948,220 |
| Oct 27, 2026 | $133.34 | $134.34 | $131.54 | $134.07 | +2.19% | 658,055 |
| Oct 26, 2026 | $127.77 | $131.36 | $127.70 | $131.20 | +3.15% | 1,092,892 |
| Oct 23, 2026 | $125.67 | $127.78 | $123.05 | $127.19 | -0.09% | 1,049,587 |
| Oct 22, 2026 | $132.19 | $132.99 | $124.79 | $127.30 | -5.78% | 1,619,203 |
| Oct 21, 2026 | $136.30 | $137.80 | $134.41 | $135.11 | +0.65% | 818,579 |
| Oct 20, 2026 | $134.50 | $137.87 | $133.74 | $134.24 | -1.17% | 656,368 |
| Oct 19, 2026 | $138.02 | $138.02 | $134.73 | $135.83 | -0.86% | 877,680 |
| Oct 16, 2026 | $136.91 | $139.70 | $135.04 | $137.01 | -0.14% | 1,253,066 |
| Oct 15, 2026 | $133.88 | $138.00 | $131.60 | $137.20 | +2.05% | 1,510,442 |
| Oct 14, 2026 | $138.00 | $139.76 | $133.80 | $134.44 | -3.18% | 1,041,003 |
| Oct 13, 2026 | $138.28 | $139.80 | $136.44 | $138.86 | -0.76% | 689,911 |
| Oct 12, 2026 | $143.43 | $143.93 | $139.59 | $139.92 | -2.72% | 918,290 |
| Oct 9, 2026 | $143.69 | $144.51 | $141.48 | $143.83 | +1.13% | 786,704 |
| Oct 8, 2026 | $140.00 | $146.59 | $140.00 | $142.22 | +0.48% | 1,625,096 |
| Oct 7, 2026 | $143.10 | $144.91 | $139.40 | $141.54 | -2.86% | 1,432,062 |
| Oct 6, 2026 | $139.16 | $147.00 | $138.50 | $145.70 | +7.65% | 1,924,496 |
| Oct 5, 2026 | $135.83 | $138.75 | $134.83 | $135.35 | +0.36% | 1,515,815 |
| Oct 2, 2026 | $138.65 | $138.81 | $131.86 | $134.86 | -1.41% | 1,645,842 |
| Oct 1, 2026 | $137.18 | $137.87 | $134.51 | $136.79 | -0.15% | 1,333,097 |
| Sep 30, 2026 | $139.55 | $140.05 | $134.12 | $137.00 | -0.73% | 1,456,778 |
| Sep 29, 2026 | $137.24 | $143.00 | $133.21 | $138.01 | +2.72% | 1,880,813 |
| Sep 28, 2026 | $137.00 | $137.49 | $133.90 | $134.35 | -2.98% | 1,294,388 |
| Sep 25, 2026 | $139.00 | $140.65 | $136.50 | $138.47 | -0.15% | 1,022,653 |
| Sep 24, 2026 | $140.58 | $142.02 | $138.62 | $138.68 | -2.21% | 939,714 |
| Sep 23, 2026 | $143.94 | $145.08 | $141.43 | $141.81 | -1.87% | 774,327 |
| Sep 22, 2026 | $147.79 | $147.84 | $143.53 | $144.51 | -2.01% | 1,217,303 |
| Sep 21, 2026 | $149.11 | $150.00 | $146.38 | $147.47 | -0.03% | 1,011,690 |
| Sep 18, 2026 | $146.47 | $147.94 | $145.20 | $147.52 | +0.80% | 2,802,722 |
| Sep 17, 2026 | $148.06 | $149.01 | $145.89 | $146.35 | +0.47% | 841,353 |
| Sep 16, 2026 | $146.57 | $147.87 | $144.33 | $145.66 | -0.71% | 1,016,885 |
| Sep 15, 2026 | $150.49 | $150.51 | $146.00 | $146.70 | -1.23% | 914,089 |
| Sep 14, 2026 | $146.23 | $149.06 | $144.65 | $148.53 | -1.06% | 1,188,231 |
| Sep 11, 2026 | $154.29 | $154.29 | $149.42 | $150.12 | -1.55% | 764,770 |
| Sep 10, 2026 | $154.50 | $158.00 | $152.17 | $152.49 | -2.69% | 874,795 |
| Sep 9, 2026 | $160.28 | $160.71 | $156.61 | $156.71 | -2.31% | 630,470 |
| Sep 8, 2026 | $158.00 | $162.91 | $157.50 | $160.41 | +1.79% | 980,249 |
| Sep 4, 2026 | $158.39 | $161.91 | $157.00 | $157.59 | -1.66% | 654,313 |
| Sep 3, 2026 | $158.50 | $161.80 | $157.06 | $160.25 | +2.94% | 1,228,173 |
| Sep 2, 2026 | $160.99 | $160.99 | $154.00 | $155.67 | -3.63% | 935,132 |
| Sep 1, 2026 | $151.00 | $161.67 | $151.00 | $161.54 | +6.07% | 1,967,115 |
| Aug 31, 2026 | $151.88 | $152.64 | $150.77 | $152.29 | -0.37% | 1,008,420 |
| Aug 28, 2026 | $156.26 | $156.26 | $152.50 | $152.85 | -1.92% | 870,261 |
| Aug 27, 2026 | $156.50 | $158.90 | $154.54 | $155.85 | +1.76% | 1,065,222 |
| Aug 26, 2026 | $150.93 | $156.31 | $150.44 | $153.16 | +2.29% | 1,386,415 |
| Aug 25, 2026 | $151.80 | $152.60 | $147.74 | $149.73 | +0.14% | 1,886,561 |
| Aug 24, 2026 | $155.49 | $156.75 | $149.17 | $149.52 | -4.63% | 1,713,171 |
| Aug 21, 2026 | $158.97 | $159.62 | $156.28 | $156.78 | +0.22% | 900,521 |
| Aug 20, 2026 | $161.30 | $161.47 | $154.59 | $156.44 | -3.59% | 1,111,317 |
| Aug 19, 2026 | $165.24 | $165.36 | $158.72 | $162.26 | -1.67% | 1,070,432 |
| Aug 18, 2026 | $168.11 | $169.08 | $164.77 | $165.01 | -3.81% | 723,025 |
| Aug 17, 2026 | $172.76 | $174.60 | $170.10 | $171.54 | -0.97% | 1,605,523 |
| Aug 14, 2026 | $170.00 | $173.50 | $169.51 | $173.22 | +1.68% | 537,653 |
| Aug 13, 2026 | $172.46 | $173.70 | $167.23 | $170.35 | -1.28% | 674,568 |
| Aug 12, 2026 | $173.50 | $174.49 | $168.37 | $172.56 | +1.68% | 951,107 |
| Aug 11, 2026 | $170.77 | $173.13 | $168.92 | $169.71 | +0.49% | 619,653 |
| Aug 10, 2026 | $170.96 | $172.00 | $168.81 | $168.88 | -0.60% | 476,751 |
| Aug 7, 2026 | $169.00 | $171.33 | $164.47 | $169.90 | +1.92% | 674,936 |
| Aug 6, 2026 | $168.00 | $172.54 | $166.31 | $166.70 | -0.94% | 658,946 |
| Aug 5, 2026 | $172.00 | $173.43 | $168.24 | $168.28 | -2.39% | 1,020,057 |
| Aug 4, 2026 | $173.50 | $178.50 | $170.91 | $172.40 | -0.80% | 1,766,798 |
| Aug 3, 2026 | $167.66 | $174.84 | $166.96 | $173.79 | +3.02% | 1,161,564 |
| Jul 31, 2026 | $168.49 | $170.46 | $164.71 | $168.70 | +1.88% | 887,551 |
| Jul 30, 2026 | $161.37 | $166.42 | $159.77 | $165.59 | +5.18% | 927,321 |
| Jul 29, 2026 | $168.00 | $168.00 | $157.10 | $157.44 | -7.21% | 1,318,304 |
| Jul 28, 2026 | $173.91 | $173.91 | $165.46 | $169.67 | -3.89% | 855,832 |
| Jul 27, 2026 | $178.50 | $181.54 | $173.01 | $176.53 | +1.15% | 748,926 |
| Jul 24, 2026 | $177.06 | $178.34 | $174.16 | $174.52 | -1.22% | 502,895 |
| Jul 23, 2026 | $174.88 | $180.50 | $174.65 | $176.67 | +0.86% | 717,396 |
| Jul 22, 2026 | $171.41 | $179.15 | $171.41 | $175.17 | +1.20% | 929,151 |
| Jul 21, 2026 | $171.78 | $173.99 | $168.32 | $173.09 | +2.08% | 976,617 |
| Jul 20, 2026 | $173.13 | $174.87 | $169.44 | $169.56 | -0.95% | 678,590 |
| Jul 17, 2026 | $170.00 | $174.87 | $167.67 | $171.18 | -1.47% | 1,204,629 |
| Jul 16, 2026 | $174.52 | $175.98 | $170.16 | $173.74 | -1.79% | 967,016 |
| Jul 15, 2026 | $181.60 | $183.46 | $174.99 | $176.91 | -1.62% | 1,085,341 |
| Jul 14, 2026 | $181.59 | $182.74 | $178.49 | $179.83 | +1.52% | 1,252,728 |
| Jul 13, 2026 | $183.76 | $184.56 | $176.03 | $177.14 | -4.76% | 1,189,148 |
| Jul 10, 2026 | $186.81 | $188.67 | $184.22 | $186.00 | -0.53% | 643,371 |
| Jul 9, 2026 | $187.00 | $189.24 | $184.52 | $186.99 | +1.56% | 529,054 |
| Jul 8, 2026 | $183.09 | $186.93 | $180.50 | $184.11 | -1.06% | 835,479 |
| Jul 7, 2026 | $194.17 | $195.32 | $184.70 | $186.08 | -5.49% | 937,006 |
| Jul 6, 2026 | $191.58 | $197.99 | $191.58 | $196.89 | +3.05% | 495,417 |
| Jul 2, 2026 | $193.70 | $197.90 | $186.86 | $191.06 | -0.10% | 587,530 |
| Jul 1, 2026 | $193.64 | $194.99 | $191.15 | $191.25 | -1.75% | 806,941 |
| Jun 30, 2026 | $191.14 | $194.94 | $189.73 | $194.65 | +2.85% | 791,351 |
| Jun 29, 2026 | $197.33 | $199.31 | $188.25 | $189.25 | -4.38% | 1,223,616 |
| Jun 26, 2026 | $200.00 | $202.11 | $194.96 | $197.91 | -3.35% | 3,059,666 |
| Jun 25, 2026 | $207.49 | $211.02 | $203.01 | $204.77 | -0.43% | 664,906 |
| Jun 24, 2026 | $209.70 | $211.21 | $205.40 | $205.65 | -2.02% | 778,034 |
| Jun 23, 2026 | $205.63 | $215.38 | $204.00 | $209.89 | -0.05% | 1,146,443 |
| Jun 22, 2026 | $208.25 | $214.51 | $207.55 | $210.00 | +2.24% | 1,105,901 |
| Jun 18, 2026 | $207.28 | $210.93 | $202.78 | $205.40 | +1.15% | 2,279,883 |
| Jun 17, 2026 | $197.00 | $205.44 | $196.25 | $203.07 | +3.12% | 1,060,592 |
| Jun 16, 2026 | $194.99 | $200.01 | $194.74 | $196.93 | +1.54% | 847,144 |
| Jun 15, 2026 | $198.50 | $199.05 | $193.56 | $193.94 | +0.25% | 725,259 |
| Jun 12, 2026 | $196.50 | $198.61 | $192.92 | $193.45 | -0.63% | 618,975 |
| Jun 11, 2026 | $183.40 | $194.92 | $182.85 | $194.68 | +6.38% | 795,147 |
| Jun 10, 2026 | $187.50 | $189.79 | $181.28 | $183.00 | -3.15% | 895,378 |
| Jun 9, 2026 | $188.89 | $193.49 | $179.46 | $188.96 | +0.80% | 1,020,744 |
| Jun 8, 2026 | $189.31 | $189.31 | $185.69 | $187.46 | +0.81% | 874,150 |
| Jun 5, 2026 | $188.76 | $190.22 | $184.07 | $185.95 | -2.52% | 682,503 |
| Jun 4, 2026 | $183.76 | $190.76 | $183.02 | $190.76 | +3.27% | 854,934 |
| Jun 3, 2026 | $185.96 | $187.47 | $182.50 | $184.72 | -1.36% | 1,272,581 |
| Jun 2, 2026 | $187.42 | $188.43 | $183.29 | $187.26 | -0.60% | 1,563,271 |
| Jun 1, 2026 | $189.99 | $191.54 | $184.57 | $188.39 | -3.82% | 1,423,563 |
| May 29, 2026 | $199.73 | $199.94 | $193.69 | $195.88 | -1.70% | 1,278,316 |
| May 28, 2026 | $198.84 | $200.41 | $196.00 | $199.27 | +0.16% | 921,085 |
| May 27, 2026 | $204.28 | $204.50 | $198.00 | $198.95 | -2.66% | 664,681 |
| May 26, 2026 | $208.23 | $208.83 | $202.25 | $204.38 | +0.72% | 1,115,357 |
| May 22, 2026 | $204.55 | $206.22 | $201.75 | $202.91 | +0.19% | 457,318 |
| May 21, 2026 | $201.16 | $203.87 | $198.00 | $202.52 | -0.07% | 396,656 |
| May 20, 2026 | $200.00 | $204.20 | $198.50 | $202.66 | +2.70% | 731,534 |
| May 19, 2026 | $198.94 | $201.26 | $193.00 | $197.33 | -2.28% | 1,070,045 |
| May 18, 2026 | $206.15 | $206.16 | $199.51 | $201.94 | -1.36% | 1,012,576 |
| May 15, 2026 | $208.22 | $209.00 | $202.25 | $204.72 | -2.95% | 848,839 |
| May 14, 2026 | $207.16 | $211.58 | $205.04 | $210.94 | +1.99% | 1,065,286 |
| May 13, 2026 | $206.90 | $209.66 | $201.15 | $206.83 | 0.00% | 1,040,100 |
| May 12, 2026 | $207.13 | $207.76 | $201.15 | $206.83 | -1.88% | 1,241,083 |
| May 11, 2026 | $201.65 | $212.10 | $199.23 | $210.80 | +2.66% | 1,028,472 |
| May 8, 2026 | $212.73 | $213.46 | $203.38 | $205.33 | -2.17% | 1,007,350 |
| May 7, 2026 | $216.01 | $216.23 | $203.57 | $209.89 | -2.47% | 1,502,358 |
| May 6, 2026 | $208.45 | $215.78 | $205.95 | $215.20 | +4.39% | 1,028,756 |
| May 5, 2026 | $217.77 | $227.12 | $203.05 | $206.15 | -4.86% | 1,708,871 |
| May 4, 2026 | $217.26 | $221.02 | $215.72 | $216.68 | +0.17% | 1,059,462 |
| May 1, 2026 | $217.00 | $218.26 | $213.00 | $216.31 | -0.04% | 609,986 |
| Apr 30, 2026 | $209.80 | $217.11 | $208.50 | $216.39 | +3.99% | 1,241,441 |
| Apr 29, 2026 | $216.22 | $216.24 | $205.65 | $208.08 | -3.75% | 948,533 |
| Apr 28, 2026 | $218.37 | $221.11 | $212.00 | $216.18 | -2.65% | 795,694 |
| Apr 27, 2026 | $223.03 | $224.00 | $217.02 | $222.07 | -0.48% | 743,401 |
| Apr 24, 2026 | $226.00 | $227.77 | $220.44 | $223.15 | -1.05% | 858,181 |
| Apr 23, 2026 | $222.39 | $226.45 | $218.00 | $225.51 | +2.93% | 1,171,597 |
| Apr 22, 2026 | $220.84 | $224.85 | $212.86 | $219.10 | +1.13% | 1,221,172 |
| Apr 21, 2026 | $229.00 | $229.90 | $216.00 | $216.66 | -5.07% | 1,150,486 |
| Apr 20, 2026 | $235.00 | $236.37 | $226.49 | $228.24 | -3.20% | 840,328 |
| Apr 17, 2026 | $233.80 | $238.24 | $232.38 | $235.78 | +2.16% | 1,385,396 |
| Apr 16, 2026 | $240.00 | $241.82 | $230.43 | $230.80 | -3.20% | 1,020,842 |
| Apr 15, 2026 | $238.21 | $240.41 | $235.33 | $238.42 | +0.06% | 782,480 |
| Apr 14, 2026 | $236.32 | $239.64 | $233.52 | $238.27 | +2.34% | 710,708 |
| Apr 13, 2026 | $229.01 | $234.27 | $228.00 | $232.83 | +1.42% | 673,778 |
| Apr 10, 2026 | $230.38 | $233.68 | $228.47 | $229.57 | -0.31% | 759,785 |
| Apr 9, 2026 | $231.40 | $237.90 | $230.24 | $230.29 | -0.64% | 1,112,250 |
| Apr 8, 2026 | $224.09 | $233.17 | $224.00 | $231.78 | +8.09% | 1,576,663 |
| Apr 7, 2026 | $215.82 | $218.09 | $211.70 | $214.44 | -0.71% | 829,809 |
| Apr 6, 2026 | $217.12 | $218.77 | $214.39 | $215.98 | +0.47% | 693,919 |
| Apr 2, 2026 | $207.00 | $218.85 | $205.07 | $214.98 | +1.02% | 679,784 |
| Apr 1, 2026 | $206.59 | $216.07 | $206.59 | $212.81 | +4.07% | 1,125,113 |
| Mar 31, 2026 | $195.09 | $205.74 | $194.30 | $204.49 | +6.73% | 1,011,175 |
| Mar 30, 2026 | $204.19 | $204.37 | $189.00 | $191.59 | -5.43% | 1,038,499 |
| Mar 27, 2026 | $202.80 | $207.97 | $202.00 | $202.59 | -1.22% | 923,477 |
| Mar 26, 2026 | $217.72 | $219.80 | $204.50 | $205.09 | -7.67% | 1,471,157 |
| Mar 25, 2026 | $211.35 | $222.29 | $209.76 | $222.13 | +8.48% | 1,348,408 |
| Mar 24, 2026 | $203.00 | $208.31 | $202.25 | $204.76 | -0.04% | 802,635 |
| Mar 23, 2026 | $199.82 | $210.22 | $199.82 | $204.85 | +2.55% | 789,434 |
| Mar 20, 2026 | $209.66 | $211.51 | $197.22 | $199.75 | -4.94% | 1,632,860 |
| Mar 19, 2026 | $202.04 | $212.87 | $200.55 | $210.12 | +0.55% | 1,060,978 |
| Mar 18, 2026 | $207.48 | $212.52 | $206.49 | $208.98 | +0.72% | 1,142,230 |
| Mar 17, 2026 | $203.57 | $208.13 | $202.93 | $207.48 | +1.37% | 915,768 |
| Mar 16, 2026 | $197.31 | $205.96 | $197.30 | $204.67 | +5.43% | 1,429,443 |
| Mar 13, 2026 | $200.00 | $200.62 | $188.84 | $194.13 | -1.87% | 1,375,716 |
| Mar 12, 2026 | $196.03 | $199.50 | $191.00 | $197.82 | +0.94% | 1,198,940 |
| Mar 11, 2026 | $194.90 | $199.14 | $193.25 | $195.98 | +0.04% | 811,951 |
| Mar 10, 2026 | $199.97 | $202.43 | $195.67 | $195.91 | -2.24% | 816,897 |
| Mar 9, 2026 | $194.00 | $201.51 | $193.23 | $200.39 | +2.64% | 1,027,859 |
| Mar 6, 2026 | $190.00 | $198.75 | $189.34 | $195.23 | -0.14% | 728,922 |
| Mar 5, 2026 | $202.50 | $204.21 | $190.03 | $195.50 | -4.90% | 1,274,309 |
| Mar 4, 2026 | $205.75 | $208.93 | $201.01 | $205.57 | -0.13% | 678,021 |
| Mar 3, 2026 | $210.94 | $212.73 | $199.79 | $205.83 | -4.92% | 1,093,968 |
| Mar 2, 2026 | $204.73 | $218.65 | $204.69 | $216.47 | +5.09% | 1,253,052 |
| Feb 27, 2026 | $203.63 | $207.58 | $202.61 | $205.98 | -0.61% | 800,666 |
| Feb 26, 2026 | $209.49 | $210.93 | $201.09 | $207.24 | -0.49% | 1,098,042 |
| Feb 25, 2026 | $206.88 | $211.03 | $203.99 | $208.27 | +1.98% | 1,101,340 |
| Feb 24, 2026 | $211.48 | $215.81 | $200.55 | $204.23 | +2.95% | 1,404,631 |
| Feb 23, 2026 | $204.00 | $206.00 | $197.62 | $198.38 | -3.90% | 989,039 |
| Feb 20, 2026 | $207.74 | $212.70 | $202.80 | $206.44 | -1.26% | 824,042 |
| Feb 19, 2026 | $201.67 | $209.22 | $201.17 | $209.07 | +3.37% | 552,726 |
| Feb 18, 2026 | $203.26 | $206.00 | $200.00 | $202.25 | +0.58% | 511,090 |
| Feb 17, 2026 | $197.47 | $203.08 | $195.94 | $201.09 | +0.34% | 532,547 |
| Feb 13, 2026 | $198.07 | $202.79 | $193.28 | $200.40 | +1.78% | 833,201 |
| Feb 12, 2026 | $203.01 | $205.91 | $196.60 | $196.90 | -0.81% | 656,603 |
| Feb 11, 2026 | $203.00 | $204.62 | $194.13 | $198.50 | -0.67% | 599,133 |
| Feb 10, 2026 | $203.50 | $203.50 | $198.22 | $199.83 | -1.56% | 846,104 |
| Feb 9, 2026 | $197.58 | $206.46 | $196.52 | $203.00 | +2.95% | 961,109 |
| Feb 6, 2026 | $193.49 | $198.79 | $192.00 | $197.19 | +5.21% | 1,267,630 |
| Feb 5, 2026 | $186.11 | $192.28 | $184.25 | $187.42 | -1.41% | 1,111,503 |
| Feb 4, 2026 | $211.00 | $211.00 | $183.51 | $190.10 | -9.85% | 1,923,580 |
| Feb 3, 2026 | $210.00 | $212.99 | $204.49 | $210.88 | +2.35% | 841,317 |
| Feb 2, 2026 | $202.92 | $206.75 | $201.10 | $206.04 | +0.30% | 735,655 |
| Jan 30, 2026 | $206.50 | $212.00 | $202.57 | $205.43 | -2.26% | 766,971 |
| Jan 29, 2026 | $217.39 | $219.85 | $205.13 | $210.18 | -2.83% | 1,134,196 |
| Jan 28, 2026 | $213.06 | $216.53 | $206.81 | $216.30 | +1.84% | 1,324,639 |
| Jan 27, 2026 | $205.95 | $214.13 | $203.18 | $212.40 | +3.09% | 1,028,425 |
| Jan 26, 2026 | $206.72 | $211.27 | $204.50 | $206.04 | -0.82% | 982,390 |
| Jan 23, 2026 | $206.96 | $207.96 | $202.50 | $207.75 | +0.69% | 603,057 |
| Jan 22, 2026 | $211.27 | $211.78 | $204.85 | $206.33 | -1.52% | 1,147,535 |
| Jan 21, 2026 | $208.40 | $210.26 | $202.94 | $209.52 | +1.67% | 1,141,475 |
| Jan 20, 2026 | $212.10 | $216.00 | $204.31 | $206.07 | -5.42% | 1,496,909 |
| Jan 16, 2026 | $214.68 | $220.57 | $213.30 | $217.89 | +2.18% | 1,825,639 |
| Jan 15, 2026 | $208.00 | $218.89 | $207.50 | $213.25 | +4.49% | 1,843,339 |
| Jan 14, 2026 | $208.58 | $209.00 | $200.33 | $204.08 | -3.07% | 1,276,909 |
| Jan 13, 2026 | $207.84 | $211.60 | $206.62 | $210.54 | +1.90% | 1,019,425 |
| Jan 12, 2026 | $201.50 | $207.41 | $201.50 | $206.62 | +2.56% | 1,172,264 |
| Jan 9, 2026 | $196.37 | $203.00 | $195.96 | $201.46 | +4.28% | 1,015,680 |
| Jan 8, 2026 | $197.74 | $200.13 | $189.68 | $193.20 | +0.50% | 1,405,873 |
| Jan 7, 2026 | $195.06 | $197.72 | $192.08 | $192.24 | -1.57% | 802,717 |
| Jan 6, 2026 | $189.02 | $195.50 | $188.00 | $195.30 | +3.32% | 1,039,292 |
| Jan 5, 2026 | $186.00 | $189.89 | $186.00 | $189.02 | +3.94% | 1,273,995 |
| Jan 2, 2026 | $174.53 | $182.03 | $173.75 | $181.85 | +5.21% | 760,260 |
| Dec 31, 2025 | $175.02 | $175.07 | $172.61 | $172.84 | -0.87% | 630,303 |
| Dec 30, 2025 | $176.51 | $176.53 | $173.97 | $174.36 | -0.64% | 603,348 |
| Dec 29, 2025 | $174.75 | $177.61 | $174.38 | $175.49 | -0.22% | 559,230 |
| Dec 26, 2025 | $177.31 | $177.60 | $174.80 | $175.88 | -0.73% | 425,698 |
| Dec 24, 2025 | $178.20 | $178.20 | $176.42 | $177.18 | -0.25% | 257,386 |
| Dec 23, 2025 | $177.91 | $181.01 | $177.04 | $177.62 | -0.44% | 759,441 |
| Dec 22, 2025 | $179.85 | $180.00 | $177.70 | $178.41 | +1.12% | 653,408 |
| Dec 19, 2025 | $170.89 | $176.88 | $170.74 | $176.43 | +3.33% | 1,665,039 |
| Dec 18, 2025 | $172.78 | $173.71 | $169.86 | $170.75 | +1.56% | 949,422 |
| Dec 17, 2025 | $173.20 | $174.00 | $167.03 | $168.12 | -2.93% | 940,327 |
| Dec 16, 2025 | $173.06 | $174.89 | $171.28 | $173.20 | -0.67% | 803,694 |
| Dec 15, 2025 | $176.57 | $176.91 | $170.05 | $174.37 | -0.38% | 1,210,719 |
| Dec 12, 2025 | $183.58 | $183.75 | $174.12 | $175.03 | -4.55% | 1,842,778 |
| Dec 11, 2025 | $178.94 | $183.94 | $172.25 | $183.38 | +2.08% | 1,811,432 |
| Dec 10, 2025 | $176.65 | $182.00 | $174.00 | $179.65 | +1.41% | 1,657,793 |
| Dec 9, 2025 | $177.97 | $180.00 | $177.11 | $177.16 | -0.89% | 699,481 |
| Dec 8, 2025 | $178.97 | $180.38 | $176.20 | $178.75 | +0.49% | 551,963 |
| Dec 5, 2025 | $181.00 | $181.48 | $174.87 | $177.87 | -0.26% | 813,542 |
| Dec 4, 2025 | $175.00 | $182.50 | $174.07 | $178.33 | +2.07% | 1,537,476 |
| Dec 3, 2025 | $175.66 | $175.66 | $171.69 | $174.71 | -0.85% | 825,092 |
| Dec 2, 2025 | $178.26 | $179.20 | $175.62 | $176.20 | +0.73% | 781,451 |
| Dec 1, 2025 | $176.52 | $176.97 | $174.28 | $174.93 | -2.21% | 675,681 |
| Nov 28, 2025 | $179.90 | $180.00 | $177.56 | $178.88 | +0.39% | 373,083 |
| Nov 26, 2025 | $177.98 | $179.79 | $175.59 | $178.18 | +1.67% | 597,647 |
| Nov 25, 2025 | $174.00 | $176.26 | $170.81 | $175.26 | +0.37% | 972,747 |
| Nov 24, 2025 | $171.45 | $175.12 | $169.82 | $174.62 | +2.83% | 971,024 |
| Nov 21, 2025 | $172.01 | $174.73 | $164.01 | $169.81 | -3.12% | 1,737,689 |
| Nov 20, 2025 | $185.00 | $187.04 | $175.03 | $175.28 | -2.52% | 1,131,510 |
| Nov 19, 2025 | $176.18 | $181.22 | $174.65 | $179.81 | +2.22% | 1,000,576 |
| Nov 18, 2025 | $175.00 | $177.78 | $171.74 | $175.91 | -0.15% | 1,223,412 |
| Nov 17, 2025 | $179.44 | $181.01 | $173.27 | $176.18 | -1.19% | 1,383,179 |
| Nov 14, 2025 | $175.00 | $182.88 | $172.41 | $178.31 | +0.24% | 1,868,275 |
| Nov 13, 2025 | $195.46 | $195.50 | $176.57 | $177.88 | -9.60% | 2,190,231 |
| Nov 12, 2025 | $196.37 | $200.00 | $194.41 | $196.77 | +0.57% | 1,233,215 |
| Nov 11, 2025 | $197.74 | $198.50 | $191.51 | $195.65 | -1.58% | 847,139 |
| Nov 10, 2025 | $197.50 | $199.17 | $193.30 | $198.79 | +2.71% | 1,178,681 |
| Nov 7, 2025 | $189.35 | $193.62 | $185.00 | $193.55 | -0.20% | 1,462,840 |
| Nov 6, 2025 | $197.97 | $198.00 | $190.40 | $193.93 | -2.11% | 2,992,677 |
| Nov 5, 2025 | $195.70 | $202.00 | $194.96 | $198.12 | -1.13% | 2,236,661 |
| Nov 4, 2025 | $204.29 | $207.00 | $195.36 | $200.39 | -7.17% | 2,342,883 |
| Nov 3, 2025 | $214.02 | $216.93 | $211.38 | $215.86 | +1.05% | 1,496,391 |
| Oct 31, 2025 | $215.00 | $216.74 | $211.47 | $213.61 | -0.09% | 1,087,052 |
| Oct 30, 2025 | $213.58 | $218.50 | $211.82 | $213.80 | +0.05% | 1,075,602 |
| Oct 29, 2025 | $207.60 | $215.62 | $205.51 | $213.69 | +2.92% | 1,241,766 |
| Oct 28, 2025 | $213.30 | $214.00 | $206.51 | $207.62 | +1.76% | 1,246,456 |
| Oct 27, 2025 | $205.08 | $207.14 | $202.37 | $204.03 | +0.37% | 698,676 |
| Oct 24, 2025 | $202.00 | $203.58 | $200.78 | $203.28 | +1.68% | 804,070 |
| Oct 23, 2025 | $191.00 | $200.43 | $191.00 | $199.92 | +4.58% | 1,046,363 |
| Oct 22, 2025 | $205.00 | $206.43 | $190.50 | $191.17 | -6.86% | 2,111,258 |
| Oct 21, 2025 | $206.00 | $207.72 | $200.01 | $205.24 | -1.19% | 1,422,020 |
| Oct 20, 2025 | $206.00 | $208.78 | $202.85 | $207.72 | – | 1,004,135 |
Seasonality
BWXT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 5.4% | 0.3% | 3.2% | -0.4% | 3.3% | 0.8% | 1.1% | 0.4% | 4.0% | -2.4% | -3.7% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 18.9% | 0.3% | -0.6% | 5.8% | -9.4% | -0.6% | -13.3% | -9.6% | -10.0% | -4.6% | ||
| 2025 | 1.4% | -7.9% | -4.9% | 10.6% | 15.4% | 14.7% | 5.5% | 6.8% | 13.8% | 15.9% | -16.1% | -3.4% |
| 2024 | 6.2% | 23.7% | 2.0% | -6.7% | -3.5% | 3.1% | 4.7% | 3.8% | 5.5% | 12.0% | 7.7% | -14.9% |
| 2023 | 4.8% | 0.4% | 3.5% | 2.4% | -6.3% | 18.7% | -3.6% | 7.2% | 1.7% | -0.9% | 5.4% | -1.7% |
| 2022 | -7.0% | 20.0% | 1.2% | -3.6% | -1.0% | 7.6% | 2.9% | -7.7% | -3.4% | 13.1% | 7.3% | -4.6% |
| 2021 | -10.6% | 7.6% | 14.1% | 1.5% | -6.2% | -7.1% | -1.2% | 0.4% | -6.2% | 5.3% | -15.6% | 0.4% |
| 2020 | 2.4% | -13.8% | -10.9% | 8.9% | 18.4% | -9.5% | -3.7% | 2.3% | 1.3% | -2.3% | 3.7% | 6.0% |
| 2019 | 21.4% | 12.8% | -5.0% | 3.1% | -8.6% | 11.9% | 3.5% | 10.1% | -3.4% | 1.6% | 3.8% | 3.2% |
| 2018 | 4.9% | -0.8% | 1.2% | 6.7% | -1.3% | -6.6% | 5.5% | -6.5% | 2.0% | -6.5% | -22.4% | -15.5% |
| 2017 | 4.5% | 11.9% | 2.7% | 3.3% | -0.9% | 0.3% | 8.1% | 4.1% | 2.4% | 7.0% | 4.4% | -3.1% |