StockData
BWX Technologies, Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$137.18$147.00$123.05$130.70-4.60%25,586,079
Sep 2026$151.00$162.91$133.21$137.00-10.04%24,395,963
Aug 2026$167.66$178.50$147.74$152.29-9.73%21,882,901
Jul 2026$193.64$197.99$157.10$168.70-13.33%19,076,243
Jun 2026$189.99$215.38$179.46$194.65-0.63%23,684,041
May 2026$217.00$227.12$193.00$195.88-9.48%19,788,131
Apr 2026$206.59$241.82$205.07$216.39+5.82%20,321,360
Mar 2026$204.73$222.29$188.84$204.49-0.72%23,825,699
Feb 2026$202.92$215.81$183.51$205.98+0.27%17,589,958
Jan 2026$174.53$220.57$173.75$205.43+18.86%23,060,990
Dec 2025$176.52$183.94$167.03$172.84-3.38%20,654,704
Nov 2025$214.02$216.93$164.01$178.88-16.26%27,239,860
Oct 2025$184.00$218.50$182.10$213.61+15.86%29,644,483
Sep 2025$160.04$185.39$157.42$184.37+13.78%23,526,473
Aug 2025$145.55$189.25$143.07$162.04+6.65%29,158,554
Jul 2025$143.27$153.53$133.84$151.93+5.46%23,021,194
Jun 2025$125.57$145.33$124.30$144.06+14.70%29,113,397
May 2025$110.05$127.64$102.42$125.60+15.10%27,327,827
Apr 2025$98.76$110.43$84.21$109.12+10.61%19,959,960
Mar 2025$104.08$105.01$95.55$98.65-5.12%22,230,299
Feb 2025$110.32$115.65$99.76$103.97-7.93%18,652,605
Jan 2025$112.02$129.51$110.65$112.93+1.38%19,590,250
Dec 2024$131.55$131.55$110.59$111.39-14.87%16,540,877
Nov 2024$123.68$136.31$114.05$130.85+7.47%21,840,149
Oct 2024$108.83$128.00$107.83$121.75+12.01%19,202,044
Sep 2024$102.50$111.14$94.07$108.70+5.53%13,142,478
Aug 2024$100.00$104.32$89.84$103.00+3.53%10,416,369
Jul 2024$95.55$106.42$93.24$99.49+4.73%10,336,022
Jun 2024$91.67$96.47$87.66$95.00+3.12%10,721,848
May 2024$95.99$98.90$86.70$92.13-3.80%13,812,471
Apr 2024$102.81$102.85$91.35$95.77-6.68%14,370,422
Mar 2024$100.54$107.18$98.13$102.62+1.78%14,117,033
Feb 2024$81.85$102.91$81.40$100.83+23.75%11,700,474
Jan 2024$76.58$83.43$74.69$81.48+6.19%9,980,223
Dec 2023$78.03$81.66$76.14$76.73-1.67%11,482,679
Nov 2023$74.35$79.23$73.71$78.03+5.05%10,429,604
Oct 2023$74.91$79.42$72.14$74.28-0.93%10,908,813
Sep 2023$73.99$76.93$71.55$74.98+1.65%11,322,510
Aug 2023$68.79$76.26$68.16$73.76+6.90%13,941,088
Jul 2023$71.40$71.73$67.91$69.00-3.59%11,297,695
Jun 2023$60.67$71.94$60.50$71.57+18.65%33,205,664
May 2023$64.60$67.50$60.17$60.32-6.60%10,654,279
Apr 2023$63.15$64.95$61.96$64.58+2.44%8,049,713
Mar 2023$61.00$64.62$60.29$63.04+3.16%15,329,342
Feb 2023$60.64$62.01$58.80$61.11+0.41%9,589,110
Jan 2023$58.08$61.44$55.47$60.86+4.79%9,639,609
Dec 2022$61.18$62.31$57.18$58.08-4.61%8,494,294
Nov 2022$57.34$62.84$55.40$60.89+6.86%13,772,197
Oct 2022$50.78$57.79$50.78$56.98+13.12%9,548,251
Sep 2022$51.62$54.95$49.14$50.37-3.38%10,617,437
Aug 2022$56.72$57.50$52.02$52.13-8.03%12,662,770
Jul 2022$55.12$57.07$52.98$56.68+2.89%9,979,634
Jun 2022$51.46$55.40$49.16$55.09+7.60%13,132,747
May 2022$51.48$52.70$45.78$51.20-1.39%10,180,201
Apr 2022$53.85$57.03$51.62$51.92-3.60%11,002,265
Mar 2022$53.26$57.10$50.93$53.86+0.82%20,557,505
Feb 2022$44.51$53.48$42.77$53.42+20.02%16,440,967
Jan 2022$48.00$49.90$42.58$44.51-7.04%16,527,820
Dec 2021$48.15$49.53$45.50$47.88+0.38%21,396,436
Nov 2021$57.16$58.02$47.54$47.70-15.93%14,133,892

Seasonality

BWXT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average4.7%5.4%0.3%3.2%-0.4%3.3%0.8%1.1%0.4%4.0%-2.4%-3.7%
Months up8 of 107 of 106 of 108 of 102 of 106 of 106 of 107 of 106 of 106 of 106 of 93 of 9
202618.9%0.3%-0.6%5.8%-9.4%-0.6%-13.3%-9.6%-10.0%-4.6%
20251.4%-7.9%-4.9%10.6%15.4%14.7%5.5%6.8%13.8%15.9%-16.1%-3.4%
20246.2%23.7%2.0%-6.7%-3.5%3.1%4.7%3.8%5.5%12.0%7.7%-14.9%
20234.8%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%
20202.4%-13.8%-10.9%8.9%18.4%-9.5%-3.7%2.3%1.3%-2.3%3.7%6.0%
201921.4%12.8%-5.0%3.1%-8.6%11.9%3.5%10.1%-3.4%1.6%3.8%3.2%
20184.9%-0.8%1.2%6.7%-1.3%-6.6%5.5%-6.5%2.0%-6.5%-22.4%-15.5%
20174.5%11.9%2.7%3.3%-0.9%0.3%8.1%4.1%2.4%7.0%4.4%-3.1%