BWX Technologies, Inc. (BWXT) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -18.0%
- 3M
- -28.3%
- YTD
- -34.3%
- 1Y
- -38.4%
- 3Y
- +16.2%
- 5Y
- +17.4%
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
- -20.9%
BWXT Stock Price Trajectory (2010–2026)
As of November 8, 2026, BWX Technologies, Inc. (BWXT) trades at $119.52, representing a -38.4% return over the past year. The stock has delivered a +132.4% total return over five years (+17.4% 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 -50.6%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CW (-19.5% 1Y), LDOS (-31.9% 1Y), and CACI (+4.6% 1Y), BWXT has underperformed the peer group average. Compare BWXT vs CW →
BWXT Historical Price Data · from 2010
Rows 1–50 of 4,108| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 118.11 | 121.00 | 113.81 | 119.52 | 2.14M | +3.97% |
| 2026-11-05 | 119.21 | 122.39 | 112.59 | 114.96 | 3.25M | -5.38% |
| 2026-11-04 | 127.00 | 129.08 | 119.60 | 121.50 | 2.34M | -7.83% |
| 2026-11-03 | 130.46 | 135.00 | 129.01 | 131.82 | 1.61M | +1.03% |
| 2026-11-02 | 132.38 | 134.34 | 129.97 | 130.47 | 1.28M | -0.18% |
| 2026-10-30 | 133.04 | 135.28 | 129.49 | 130.70 | 1.34M | -5.24% |
| 2026-10-29 | 134.75 | 139.61 | 134.01 | 137.93 | 854K | +2.20% |
| 2026-10-28 | 135.00 | 136.00 | 131.90 | 134.96 | 948K | +0.66% |
| 2026-10-27 | 133.34 | 134.34 | 131.54 | 134.07 | 658K | +2.19% |
| 2026-10-26 | 127.77 | 131.36 | 127.70 | 131.20 | 1.09M | +3.15% |
| 2026-10-23 | 125.67 | 127.78 | 123.05 | 127.19 | 1.05M | -0.09% |
| 2026-10-22 | 132.19 | 132.99 | 124.79 | 127.30 | 1.62M | -5.78% |
| 2026-10-21 | 136.30 | 137.80 | 134.41 | 135.11 | 819K | +0.65% |
| 2026-10-20 | 134.50 | 137.87 | 133.74 | 134.24 | 656K | -1.17% |
| 2026-10-19 | 138.01 | 138.01 | 134.73 | 135.83 | 878K | -0.86% |
| 2026-10-16 | 136.91 | 139.70 | 135.04 | 137.01 | 1.25M | -0.14% |
| 2026-10-15 | 133.88 | 138.00 | 131.60 | 137.20 | 1.51M | +2.05% |
| 2026-10-14 | 138.00 | 139.76 | 133.80 | 134.44 | 1.04M | -3.18% |
| 2026-10-13 | 138.28 | 139.79 | 136.44 | 138.86 | 690K | -0.76% |
| 2026-10-12 | 143.43 | 143.93 | 139.59 | 139.92 | 918K | -2.72% |
| 2026-10-09 | 143.69 | 144.51 | 141.48 | 143.83 | 787K | +1.13% |
| 2026-10-08 | 140.00 | 146.59 | 140.00 | 142.22 | 1.63M | +0.48% |
| 2026-10-07 | 143.10 | 144.91 | 139.40 | 141.54 | 1.43M | -2.86% |
| 2026-10-06 | 139.16 | 147.00 | 138.50 | 145.70 | 1.92M | +7.65% |
| 2026-10-05 | 135.83 | 138.75 | 134.82 | 135.35 | 1.52M | +0.36% |
| 2026-10-02 | 138.65 | 138.81 | 131.86 | 134.86 | 1.65M | -1.41% |
| 2026-10-01 | 137.18 | 137.87 | 134.51 | 136.79 | 1.33M | -0.15% |
| 2026-09-30 | 139.55 | 140.04 | 134.12 | 137.00 | 1.46M | -0.73% |
| 2026-09-29 | 137.24 | 143.00 | 133.21 | 138.01 | 1.88M | +2.72% |
| 2026-09-28 | 137.00 | 137.49 | 133.90 | 134.35 | 1.29M | -2.98% |
| 2026-09-25 | 139.00 | 140.65 | 136.50 | 138.47 | 1.02M | -0.15% |
| 2026-09-24 | 140.58 | 142.02 | 138.62 | 138.68 | 940K | -2.21% |
| 2026-09-23 | 143.94 | 145.08 | 141.43 | 141.81 | 774K | -1.87% |
| 2026-09-22 | 147.79 | 147.84 | 143.53 | 144.51 | 1.22M | -2.01% |
| 2026-09-21 | 149.11 | 150.00 | 146.38 | 147.47 | 1.01M | -0.03% |
| 2026-09-18 | 146.47 | 147.94 | 145.20 | 147.52 | 2.80M | +0.80% |
| 2026-09-17 | 148.06 | 149.01 | 145.89 | 146.35 | 841K | +0.47% |
| 2026-09-16 | 146.57 | 147.87 | 144.33 | 145.66 | 1.02M | -0.71% |
| 2026-09-15 | 150.49 | 150.51 | 146.00 | 146.70 | 914K | -1.23% |
| 2026-09-14 | 146.23 | 149.06 | 144.65 | 148.53 | 1.19M | -1.06% |
| 2026-09-11 | 154.29 | 154.29 | 149.42 | 150.12 | 765K | -1.55% |
| 2026-09-10 | 154.50 | 158.00 | 152.17 | 152.49 | 875K | -2.69% |
| 2026-09-09 | 160.28 | 160.71 | 156.61 | 156.71 | 630K | -2.31% |
| 2026-09-08 | 158.00 | 162.91 | 157.50 | 160.41 | 980K | +1.79% |
| 2026-09-04 | 158.39 | 161.91 | 157.00 | 157.59 | 654K | -1.66% |
| 2026-09-03 | 158.50 | 161.79 | 157.06 | 160.25 | 1.23M | +2.94% |
| 2026-09-02 | 160.99 | 160.99 | 154.00 | 155.67 | 935K | -3.63% |
| 2026-09-01 | 151.00 | 161.67 | 151.00 | 161.54 | 1.97M | +6.07% |
| 2026-08-31 | 151.88 | 152.64 | 150.77 | 152.29 | 1.01M | -0.37% |
| 2026-08-28 | 156.26 | 156.26 | 152.50 | 152.85 | 870K | -1.92% |
BWXT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -38.4% over the past year, below its 5-year annualized CAGR of +17.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -38.4% places the stock further from 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.