BWX Technologies, Inc. Common Stock (BWXT)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	165.60	166.38	161.20	162.04	847,490	162.04
8/28/2025	165.87	166.69	164.72	165.83	811,153	165.83
8/27/2025	166.49	166.83	164.48	165.60	994,310	165.60
8/26/2025	164.21	167.59	163.09	166.52	1,276,404	166.52
8/25/2025	163.86	164.98	162.68	162.84	1,073,977	162.84
8/22/2025	165.95	167.77	163.06	163.09	1,278,297	163.09
8/21/2025	164.00	166.37	163.62	165.34	917,421	165.34
8/20/2025	165.11	165.35	161.67	163.56	1,408,670	163.56
8/19/2025	169.51	169.51	163.63	165.76	1,760,062	165.76
8/18/2025	173.56	174.54	170.20	170.94	2,027,347	170.94
8/15/2025	174.50	174.66	170.71	173.50	902,201	173.25
8/14/2025	177.48	178.22	173.14	174.70	837,892	174.45
8/13/2025	184.69	184.99	174.28	176.76	1,451,464	176.50
8/12/2025	177.89	179.77	175.51	179.51	1,113,665	179.25
8/11/2025	178.03	180.76	176.50	177.89	806,239	177.63
8/08/2025	180.56	181.24	177.59	179.19	1,044,264	178.93
8/07/2025	179.86	181.16	177.00	179.53	1,000,423	179.27
8/06/2025	180.44	181.27	177.19	179.74	1,829,697	179.48
8/05/2025	176.04	189.25	173.50	182.00	4,757,856	181.74
8/04/2025	151.27	154.78	149.57	154.51	1,640,615	154.29
8/01/2025	145.55	150.57	143.07	149.50	1,375,885	149.28
7/31/2025	152.38	153.53	150.53	151.93	902,690	151.71
7/30/2025	150.82	152.78	149.00	152.38	1,205,659	152.16
7/29/2025	150.61	151.41	149.36	150.28	1,016,579	150.06
7/28/2025	149.50	149.95	147.21	149.83	1,076,820	149.61
7/25/2025	145.00	148.75	143.45	147.96	1,026,391	147.75
7/24/2025	143.86	144.65	142.72	143.84	659,353	143.63
7/23/2025	140.98	144.81	140.98	143.37	1,389,084	143.16
7/22/2025	139.24	140.79	136.18	140.04	844,066	139.84
7/21/2025	143.70	144.48	140.02	140.36	784,100	140.16
7/18/2025	143.10	144.11	141.47	142.95	862,533	142.74
7/17/2025	140.21	143.47	139.95	142.34	1,269,628	142.13
7/16/2025	137.19	139.96	136.29	139.85	930,836	139.65
7/15/2025	139.94	139.94	137.32	137.45	821,281	137.25
7/14/2025	136.93	139.95	136.79	138.65	1,044,643	138.45
7/11/2025	136.17	137.52	135.72	137.06	614,382	136.86
7/10/2025	137.25	137.53	133.84	136.45	877,094	136.25
7/09/2025	138.37	138.69	136.65	137.56	792,313	137.36
7/08/2025	143.00	143.61	136.86	137.37	1,946,369	137.17
7/07/2025	143.03	144.58	141.80	143.79	823,610	143.58
7/03/2025	141.05	143.53	141.05	142.91	718,248	142.70
7/02/2025	139.89	141.77	139.00	140.77	1,195,514	140.57
7/01/2025	143.27	144.49	137.94	140.37	2,217,112	140.17
6/30/2025	144.75	144.75	142.36	144.06	1,032,774	143.85
6/27/2025	142.58	144.53	141.94	143.19	1,326,493	142.98
6/26/2025	141.81	142.95	140.60	141.87	1,238,705	141.67
6/25/2025	142.93	144.19	140.68	140.86	1,474,147	140.66
6/24/2025	142.34	143.03	140.09	142.31	1,127,503	142.10
6/23/2025	140.90	143.34	138.62	142.06	1,827,095	141.85
6/20/2025	140.93	143.34	137.70	142.32	3,523,641	142.12
6/18/2025	141.90	143.88	139.95	140.53	1,367,847	140.33
6/17/2025	140.49	142.13	138.13	141.12	1,626,712	140.92
6/16/2025	140.33	145.33	138.86	139.67	2,404,611	139.47
6/13/2025	137.39	139.54	137.07	138.07	1,151,907	137.87
6/12/2025	134.00	138.51	134.00	137.78	1,714,498	137.58
6/11/2025	131.83	136.11	128.96	135.80	1,436,911	135.60
6/10/2025	131.49	134.44	130.73	131.71	1,928,941	131.52
6/09/2025	132.23	133.60	129.36	132.62	1,437,506	132.43
6/06/2025	129.85	130.00	128.52	129.72	731,888	129.53
6/05/2025	129.20	129.40	127.50	128.94	890,063	128.75
6/04/2025	128.60	129.64	127.78	128.87	832,419	128.68
6/03/2025	127.88	130.44	126.91	128.35	1,233,033	128.16
6/02/2025	125.57	126.48	124.30	126.10	800,946	125.92