BWX Technologies, Inc. (BWXT) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -5.2%
- 3M
- -32.4%
- YTD
- -22.0%
- 1Y
- -20.3%
- 3Y
- +23.8%
- 5Y
- +20.6%
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
- -7.2%
BWXT Stock Price Trajectory (2010–2026)
As of September 24, 2026, BWX Technologies, Inc. (BWXT) trades at $141.81, representing a -20.3% return over the past year. The stock has delivered a +163.8% total return over five years (+20.6% 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 -41.4%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CW (+5.2% 1Y), LDOS (-33.4% 1Y), and CACI (+25.1% 1Y), BWXT has underperformed the peer group average. Compare BWXT vs CW →
BWXT Historical Price Data · from 2010
Rows 1–50 of 4,076| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 143.94 | 144.98 | 141.43 | 141.81 | 766K | -1.87% |
| 2026-09-22 | 147.79 | 147.84 | 143.53 | 144.51 | 1.21M | -2.01% |
| 2026-09-21 | 149.11 | 150.00 | 146.38 | 147.47 | 963K | -0.03% |
| 2026-09-18 | 146.99 | 147.73 | 145.22 | 147.52 | 2.80M | +0.80% |
| 2026-09-17 | 148.06 | 149.00 | 145.89 | 146.35 | 839K | +0.47% |
| 2026-09-16 | 146.57 | 147.87 | 144.33 | 145.66 | 1.01M | -0.71% |
| 2026-09-15 | 150.49 | 150.49 | 146.00 | 146.70 | 913K | -1.23% |
| 2026-09-14 | 146.23 | 149.06 | 144.65 | 148.53 | 1.18M | -1.06% |
| 2026-09-11 | 154.29 | 154.29 | 149.46 | 150.12 | 764K | -1.55% |
| 2026-09-10 | 154.59 | 158.00 | 152.17 | 152.49 | 872K | -2.69% |
| 2026-09-09 | 160.63 | 160.63 | 156.61 | 156.71 | 629K | -2.31% |
| 2026-09-08 | 158.13 | 162.91 | 158.13 | 160.41 | 978K | +1.79% |
| 2026-09-04 | 158.64 | 161.91 | 157.00 | 157.59 | 651K | -1.66% |
| 2026-09-03 | 158.50 | 161.79 | 157.06 | 160.25 | 1.22M | +2.94% |
| 2026-09-02 | 160.99 | 160.99 | 154.00 | 155.67 | 917K | -3.63% |
| 2026-09-01 | 151.82 | 161.63 | 151.00 | 161.54 | 1.96M | +6.07% |
| 2026-08-31 | 151.30 | 152.64 | 150.73 | 152.29 | 997K | -0.37% |
| 2026-08-28 | 156.26 | 156.26 | 152.50 | 152.85 | 870K | -1.92% |
| 2026-08-27 | 156.50 | 158.90 | 154.53 | 155.85 | 1.06M | +1.76% |
| 2026-08-26 | 150.93 | 156.31 | 150.44 | 153.16 | 1.37M | +2.29% |
| 2026-08-25 | 151.80 | 152.60 | 147.74 | 149.73 | 1.88M | +0.14% |
| 2026-08-24 | 155.49 | 156.75 | 149.17 | 149.52 | 1.71M | -4.63% |
| 2026-08-21 | 158.97 | 159.62 | 156.28 | 156.78 | 901K | +0.22% |
| 2026-08-20 | 161.30 | 161.47 | 154.59 | 156.44 | 1.11M | -3.59% |
| 2026-08-19 | 165.24 | 165.36 | 158.72 | 162.26 | 1.07M | -1.67% |
| 2026-08-18 | 168.11 | 169.08 | 164.77 | 165.01 | 723K | -3.81% |
| 2026-08-17 | 172.76 | 174.60 | 170.10 | 171.54 | 1.61M | -0.97% |
| 2026-08-14 | 170.00 | 173.50 | 169.51 | 173.22 | 538K | +1.68% |
| 2026-08-13 | 172.46 | 173.70 | 167.23 | 170.35 | 675K | -1.28% |
| 2026-08-12 | 173.50 | 174.49 | 168.37 | 172.56 | 951K | +1.68% |
| 2026-08-11 | 170.77 | 173.13 | 168.92 | 169.71 | 620K | +0.49% |
| 2026-08-10 | 170.96 | 172.00 | 168.81 | 168.88 | 477K | -0.60% |
| 2026-08-07 | 169.00 | 171.33 | 164.47 | 169.90 | 675K | +1.92% |
| 2026-08-06 | 168.00 | 172.54 | 166.31 | 166.70 | 659K | -0.94% |
| 2026-08-05 | 172.00 | 173.43 | 168.24 | 168.28 | 1.02M | -2.39% |
| 2026-08-04 | 173.50 | 178.50 | 170.91 | 172.40 | 1.77M | -0.80% |
| 2026-08-03 | 167.66 | 174.84 | 166.96 | 173.79 | 1.16M | +3.02% |
| 2026-07-31 | 168.49 | 170.46 | 164.71 | 168.70 | 888K | +1.88% |
| 2026-07-30 | 161.37 | 166.42 | 159.77 | 165.59 | 927K | +5.18% |
| 2026-07-29 | 168.00 | 168.00 | 157.10 | 157.44 | 1.32M | -7.21% |
| 2026-07-28 | 173.91 | 173.91 | 165.46 | 169.67 | 856K | -3.89% |
| 2026-07-27 | 178.50 | 181.54 | 173.01 | 176.53 | 749K | +1.15% |
| 2026-07-24 | 177.06 | 178.34 | 174.16 | 174.52 | 503K | -1.22% |
| 2026-07-23 | 174.88 | 180.50 | 174.65 | 176.67 | 717K | +0.86% |
| 2026-07-22 | 171.41 | 179.15 | 171.41 | 175.17 | 929K | +1.20% |
| 2026-07-21 | 171.78 | 173.99 | 168.32 | 173.09 | 977K | +2.08% |
| 2026-07-20 | 173.13 | 174.87 | 169.44 | 169.56 | 679K | -0.95% |
| 2026-07-17 | 170.00 | 174.87 | 167.67 | 171.18 | 1.20M | -1.47% |
| 2026-07-16 | 174.52 | 175.98 | 170.16 | 173.74 | 967K | -1.79% |
| 2026-07-15 | 181.60 | 183.46 | 174.99 | 176.91 | 1.09M | -1.62% |
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 -20.3% over the past year, below its 5-year annualized CAGR of +20.6%. 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 -20.3% 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.