BWX Technologies, Inc. Common Stock (BWXT)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	128.60	129.64	127.78	128.87	832,419	128.87
6/03/2025	127.88	130.44	126.91	128.35	1,233,033	128.35
6/02/2025	125.57	126.48	124.30	126.10	800,946	126.10
5/30/2025	124.50	125.61	123.12	125.60	1,157,499	125.60
5/29/2025	126.25	127.46	124.54	125.25	1,421,234	125.25
5/28/2025	123.49	127.64	123.06	126.59	2,185,341	126.59
5/27/2025	122.06	125.08	120.56	122.36	2,373,237	122.36
5/23/2025	113.01	119.94	109.09	119.49	2,594,266	119.49
5/22/2025	107.23	108.22	106.22	107.62	376,075	107.62
5/21/2025	109.76	110.02	107.16	107.39	683,910	107.39
5/20/2025	109.42	111.04	109.42	110.21	951,885	110.21
5/19/2025	108.59	110.05	108.53	109.99	536,001	109.99
5/16/2025	109.00	110.19	108.00	109.69	691,863	109.44
5/15/2025	107.41	109.00	107.06	108.83	813,410	108.58
5/14/2025	107.77	108.38	106.78	107.14	876,490	106.90
5/13/2025	107.77	109.06	106.83	107.19	757,710	106.95
5/12/2025	112.02	112.02	105.07	107.09	1,373,373	106.85
5/09/2025	108.41	108.84	106.49	108.37	899,937	108.12
5/08/2025	108.63	109.58	106.69	107.95	1,037,528	107.70
5/07/2025	108.19	108.63	106.52	107.76	945,292	107.51
5/06/2025	107.89	108.64	102.42	108.13	2,396,456	107.88
5/05/2025	111.51	113.13	111.21	112.01	1,133,585	111.75
5/02/2025	112.52	114.41	111.70	112.61	753,479	112.35
5/01/2025	110.05	112.02	109.35	111.12	772,475	110.87
4/30/2025	107.51	109.38	106.15	109.12	647,660	108.87
4/29/2025	108.30	109.44	108.01	109.24	481,368	108.99
4/28/2025	109.34	110.42	107.45	108.51	568,337	108.26
4/25/2025	108.18	109.33	107.25	108.97	532,936	108.72
4/24/2025	104.88	108.31	104.10	107.93	595,206	107.68
4/23/2025	105.81	107.08	104.21	104.64	737,760	104.40
4/22/2025	101.69	102.42	100.12	102.31	655,519	102.08
4/21/2025	102.60	102.60	99.63	100.46	778,324	100.23
4/17/2025	103.49	104.61	102.75	103.71	813,986	103.47
4/16/2025	102.78	104.50	102.34	103.86	742,007	103.62
4/15/2025	103.90	105.44	103.64	104.08	492,381	103.84
4/14/2025	105.00	105.00	102.86	103.87	615,546	103.63
4/11/2025	100.54	103.83	99.41	103.25	939,485	103.02
4/10/2025	100.54	102.66	97.95	101.02	1,169,379	100.79
4/09/2025	92.04	104.48	91.70	104.08	2,109,803	103.84
4/08/2025	94.87	96.85	91.77	93.17	2,226,251	92.96
4/07/2025	87.00	92.45	84.21	90.02	1,504,399	89.81
4/04/2025	93.40	93.70	86.70	89.24	1,166,507	89.04
4/03/2025	96.95	99.11	94.33	95.42	2,002,533	95.20
4/02/2025	98.68	102.29	98.46	101.90	559,986	101.67
4/01/2025	98.76	100.84	97.52	100.49	618,062	100.26
3/31/2025	97.96	99.20	96.11	98.65	889,375	98.43
3/28/2025	100.73	101.28	98.65	99.21	749,313	98.98
3/27/2025	102.02	102.55	100.88	101.44	559,718	101.21
3/26/2025	104.74	105.00	102.30	102.34	624,875	102.11
3/25/2025	103.73	105.00	103.10	104.74	592,773	104.50
3/24/2025	101.33	104.26	100.19	104.08	918,826	103.84
3/21/2025	99.97	100.49	98.08	99.38	3,417,314	99.15
3/20/2025	101.14	102.85	100.08	100.39	1,291,061	100.16
3/19/2025	99.39	103.02	98.98	102.54	1,540,615	102.31
3/18/2025	99.79	100.31	98.48	98.96	1,156,000	98.73
3/17/2025	97.12	100.03	97.00	100.00	1,434,722	99.77
3/14/2025	98.03	98.83	97.32	98.27	806,731	98.05
3/13/2025	97.60	97.97	95.80	97.07	590,077	96.85
3/12/2025	99.10	99.28	96.71	98.07	961,977	97.85
3/11/2025	96.09	98.53	95.56	96.90	850,057	96.68
3/10/2025	97.04	99.00	95.55	96.59	982,467	96.12
3/07/2025	99.52	100.39	96.12	99.56	1,027,891	99.08
3/06/2025	101.48	101.48	99.67	100.24	797,717	99.75
3/05/2025	101.99	104.18	101.70	103.94	865,286	103.44