BWX Technologies, Inc. (BWXT) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +5.0%
- 3M
- -8.8%
- YTD
- +8.3%
- 1Y
- +36.9%
- 3Y
- +40.6%
- 5Y
- +27.6%
Loading 10-year price history...
BWXT Historical Performance
BWXT Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +27.2%
- 2011 annual price return
- -7.4%
- 2012 annual price return
- +11.1%
- 2013 annual price return
- +29.0%
- 2014 annual price return
- -10.9%
- 2015 annual price return
- +47.7%
- 2016 annual price return
- +26.1%
- 2017 annual price return
- +54.2%
- 2018 annual price return
- -36.8%
- 2019 annual price return
- +59.6%
- 2020 annual price return
- -5.3%
- 2021 annual price return
- -18.8%
- 2022 annual price return
- +19.7%
- 2023 annual price return
- +33.2%
- 2024 annual price return
- +45.9%
- 2025 annual price return
- +55.0%
- 2026 annual price return
- +13.3%
BWXT Stock Price Trajectory (2010–2026)
As of July 7, 2026, BWX Technologies, Inc. (BWXT) trades at $196.89, representing a +36.9% return over the past year. The stock has delivered a +246.7% total return over five years (+27.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $241.82 on April 16, 2026. From this peak, BWXT has corrected -18.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CW (+61.3% 1Y), LDOS (-33.9% 1Y), and CACI (+0.0% 1Y), BWXT has underperformed the peer group average. Compare BWXT vs CW →
BWXT Historical Price Data · from 2010
Rows 1–50 of 4,021| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 193.00 | 197.99 | 191.58 | 196.89 | 474K | +3.05% |
| 2026-07-02 | 193.70 | 197.90 | 186.86 | 191.06 | 577K | -0.10% |
| 2026-07-01 | 193.64 | 194.99 | 191.15 | 191.25 | 790K | -1.75% |
| 2026-06-30 | 191.14 | 194.90 | 189.71 | 194.65 | 740K | +2.85% |
| 2026-06-29 | 196.95 | 198.08 | 188.25 | 189.25 | 1.21M | -4.38% |
| 2026-06-26 | 200.00 | 202.10 | 194.96 | 197.91 | 2.48M | -3.35% |
| 2026-06-25 | 206.52 | 211.01 | 203.01 | 204.77 | 662K | -0.43% |
| 2026-06-24 | 209.70 | 211.21 | 205.43 | 205.65 | 762K | -2.02% |
| 2026-06-23 | 206.30 | 215.38 | 204.00 | 209.89 | 1.15M | -0.05% |
| 2026-06-22 | 208.86 | 214.51 | 207.55 | 210.00 | 1.08M | +2.24% |
| 2026-06-18 | 207.28 | 210.93 | 202.78 | 205.40 | 2.00M | +1.15% |
| 2026-06-17 | 197.00 | 205.44 | 196.25 | 203.07 | 1.05M | +3.12% |
| 2026-06-16 | 194.99 | 200.01 | 194.74 | 196.93 | 831K | +1.54% |
| 2026-06-15 | 198.50 | 199.05 | 193.57 | 193.94 | 699K | +0.25% |
| 2026-06-12 | 196.50 | 198.61 | 192.92 | 193.45 | 613K | -0.63% |
| 2026-06-11 | 183.40 | 194.91 | 182.85 | 194.68 | 779K | +6.38% |
| 2026-06-10 | 186.59 | 189.79 | 181.28 | 183.00 | 740K | -3.15% |
| 2026-06-09 | 188.89 | 193.49 | 179.46 | 188.96 | 953K | +0.80% |
| 2026-06-08 | 187.72 | 189.31 | 185.70 | 187.46 | 871K | +0.81% |
| 2026-06-05 | 189.00 | 190.22 | 184.12 | 185.95 | 672K | -2.52% |
| 2026-06-04 | 183.76 | 190.76 | 183.02 | 190.76 | 836K | +3.27% |
| 2026-06-03 | 185.96 | 187.47 | 182.50 | 184.72 | 1.24M | -1.36% |
| 2026-06-02 | 186.95 | 188.43 | 183.29 | 187.26 | 1.56M | -0.60% |
| 2026-06-01 | 189.99 | 191.54 | 184.57 | 188.39 | 629K | -3.82% |
| 2026-05-29 | 199.73 | 199.73 | 193.78 | 195.88 | 677K | -1.70% |
| 2026-05-28 | 198.84 | 200.41 | 196.00 | 199.27 | 826K | +0.16% |
| 2026-05-27 | 204.28 | 204.50 | 198.00 | 198.95 | 664K | -2.66% |
| 2026-05-26 | 208.23 | 208.83 | 202.25 | 204.38 | 1.10M | +0.72% |
| 2026-05-22 | 204.55 | 206.22 | 201.75 | 202.91 | 73K | +0.19% |
| 2026-05-21 | 201.16 | 203.87 | 198.00 | 202.52 | 385K | -0.07% |
| 2026-05-20 | 200.00 | 204.19 | 198.50 | 202.66 | 713K | +2.70% |
| 2026-05-19 | 198.26 | 201.26 | 193.00 | 197.33 | 967K | -2.28% |
| 2026-05-18 | 206.15 | 206.16 | 199.51 | 201.94 | 855K | -1.36% |
| 2026-05-15 | 208.22 | 209.00 | 202.25 | 204.72 | 832K | -2.95% |
| 2026-05-14 | 207.94 | 211.56 | 205.18 | 210.94 | 1.05M | +1.99% |
| 2026-05-13 | 206.90 | 209.66 | 201.15 | 206.83 | 1.03M | 0.00% |
| 2026-05-12 | 207.13 | 208.77 | 201.15 | 206.83 | 1.21M | -1.88% |
| 2026-05-11 | 201.31 | 212.10 | 199.23 | 210.80 | 983K | +2.66% |
| 2026-05-08 | 213.17 | 213.46 | 203.38 | 205.33 | 999K | -2.12% |
| 2026-05-07 | 216.01 | 216.23 | 203.57 | 209.78 | 1.38M | -2.52% |
| 2026-05-06 | 209.72 | 215.78 | 205.95 | 215.20 | 1.03M | +4.40% |
| 2026-05-05 | 217.77 | 226.40 | 203.05 | 206.13 | 1.69M | -4.87% |
| 2026-05-04 | 217.26 | 221.02 | 215.72 | 216.68 | 958K | +0.17% |
| 2026-05-01 | 217.00 | 218.26 | 213.00 | 216.31 | 609K | -0.04% |
| 2026-04-30 | 209.80 | 217.09 | 208.50 | 216.39 | 1.07M | +3.99% |
| 2026-04-29 | 216.22 | 216.24 | 205.66 | 208.08 | 946K | -3.77% |
| 2026-04-28 | 218.37 | 221.11 | 212.00 | 216.22 | 776K | -2.63% |
| 2026-04-27 | 223.03 | 223.91 | 217.02 | 222.07 | 742K | -0.48% |
| 2026-04-24 | 226.00 | 226.38 | 220.44 | 223.15 | 834K | -1.05% |
| 2026-04-23 | 222.39 | 226.45 | 218.00 | 225.51 | 1.16M | +2.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BWXT — Frequently Asked Questions
Quick answers to the most common questions about buying BWXT stock.
How has BWXT stock performed recently?
BWXT returned +36.9% over the past year, beating its 5-year annualized CAGR of +27.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BWXT's all-time high price?
BWX Technologies, Inc. reached $241.82 on 2026-04-16. The 52-week high is $241.82. Current 1-year return of +36.9% places the stock closer to historical peaks.
Where can I download BWXT historical price data?
This page provides BWXT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.