BWX Technologies, Inc. Common Stock (BWXT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	98.68	102.29	98.46	101.90	559,986	101.90
4/01/2025	98.76	100.84	97.52	100.49	618,062	100.49
3/31/2025	97.96	99.20	96.11	98.65	889,375	98.65
3/28/2025	100.73	101.28	98.65	99.21	749,313	99.21
3/27/2025	102.02	102.55	100.88	101.44	559,718	101.44
3/26/2025	104.74	105.00	102.30	102.34	624,875	102.34
3/25/2025	103.73	105.00	103.10	104.74	592,773	104.74
3/24/2025	101.33	104.26	100.19	104.08	918,826	104.08
3/21/2025	99.97	100.49	98.08	99.38	3,417,314	99.38
3/20/2025	101.14	102.85	100.08	100.39	1,291,061	100.39
3/19/2025	99.39	103.02	98.98	102.54	1,540,615	102.54
3/18/2025	99.79	100.31	98.48	98.96	1,156,000	98.96
3/17/2025	97.12	100.03	97.00	100.00	1,434,722	100.00
3/14/2025	98.03	98.83	97.32	98.27	806,731	98.27
3/13/2025	97.60	97.97	95.80	97.07	590,077	97.07
3/12/2025	99.10	99.28	96.71	98.07	961,977	98.07
3/11/2025	96.09	98.53	95.56	96.90	850,057	96.90
3/10/2025	97.04	99.00	95.55	96.59	982,467	96.34
3/07/2025	99.52	100.39	96.12	99.56	1,027,891	99.30
3/06/2025	101.48	101.48	99.67	100.24	797,717	99.98
3/05/2025	101.99	104.18	101.70	103.94	865,286	103.67
3/04/2025	99.75	103.46	98.89	101.25	1,338,959	100.99
3/03/2025	104.08	104.88	101.03	101.50	894,241	101.24
2/28/2025	101.48	103.98	101.21	103.97	808,466	103.70
2/27/2025	106.97	107.50	101.89	102.13	1,270,210	101.87
2/26/2025	105.07	108.45	105.02	106.64	1,616,698	106.36
2/25/2025	102.75	106.89	102.66	104.07	1,548,904	103.80
2/24/2025	102.15	102.85	99.76	99.90	1,172,422	99.64
2/21/2025	104.94	105.55	100.69	101.38	912,130	101.12
2/20/2025	107.27	107.67	103.50	104.82	1,407,983	104.55
2/19/2025	108.00	109.79	107.41	107.69	1,044,981	107.41
2/18/2025	107.00	107.28	105.65	106.74	1,095,638	106.46
2/14/2025	109.26	109.26	105.10	106.83	986,683	106.55
2/13/2025	110.39	110.74	107.15	109.12	808,191	108.84
2/12/2025	110.00	111.67	108.01	109.39	801,496	109.11
2/11/2025	113.50	113.62	110.72	111.89	591,912	111.60
2/10/2025	115.00	115.65	113.43	114.07	636,094	113.78
2/07/2025	113.40	114.81	112.82	114.43	781,864	114.13
2/06/2025	113.15	113.59	111.14	112.80	752,575	112.51
2/05/2025	112.50	114.17	111.62	113.21	884,862	112.92
2/04/2025	112.67	113.48	110.86	111.35	637,527	111.06
2/03/2025	110.32	113.43	109.51	112.31	890,108	112.02
1/31/2025	115.24	115.61	112.86	112.93	948,879	112.64
1/30/2025	113.00	115.39	112.44	115.24	717,073	114.94
1/29/2025	112.71	114.65	111.19	112.14	941,777	111.85
1/28/2025	115.26	115.56	110.65	112.06	2,356,271	111.77
1/27/2025	123.60	123.80	111.01	111.46	2,602,983	111.17
1/24/2025	128.42	128.72	125.86	127.65	714,700	127.32
1/23/2025	128.00	129.51	125.18	128.46	976,462	128.13
1/22/2025	127.48	128.99	126.37	128.33	1,268,333	128.00
1/21/2025	124.40	126.75	122.80	126.68	899,677	126.35
1/17/2025	121.26	123.85	120.12	122.43	898,048	122.11
1/16/2025	119.75	121.47	117.96	121.13	723,725	120.82
1/15/2025	119.00	119.71	117.67	118.51	698,182	118.20
1/14/2025	115.66	117.24	114.76	117.11	574,471	116.81
1/13/2025	113.06	114.60	111.16	114.54	974,517	114.24
1/10/2025	114.00	115.45	113.06	114.69	544,157	114.39
1/08/2025	114.56	115.28	111.80	114.53	720,758	114.23
1/07/2025	117.43	120.04	114.52	115.13	1,013,230	114.83
1/06/2025	114.00	115.69	113.00	114.78	793,489	114.48