BWX Technologies, Inc.
BWXTNYSEIndustrials● Active
$188.42
+$2.47(+1.33%)
Market Cap$17.3B
P/E Ratio—
52W High$241.82
52W Low$127.51
BWX Technologies, Inc.（BWXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bwxt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$241.82
Apr 16, 2026
-22.2% from here
5-Year Low5Y
$42.58
Jan 28, 2022
+341.8% from low
IPO Priceadj.
$16.56
Aug 2, 2010
+1.0K% since IPO
1 Year Ago
$132.62
Jun 9, 2025
+41.9% in 1Y
5 Years Ago
$64.12
Jun 8, 2021
+193.4% in 5Y
10 Years Ago
$35.74
Jun 8, 2016
+426.4% in 10Y
Historical Price Data · BWXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $187.72 | $189.31 | $185.84 | $188.54 | $188.54 | 188K | +0.44% |
| Jun 5, 2026 | $188.76 | $190.22 | $184.07 | $185.95 | $185.95 | 683K | -1.49% |
| Jun 4, 2026 | $183.76 | $190.76 | $183.02 | $190.76 | $190.76 | 855K | +3.81% |
| Jun 3, 2026 | $185.96 | $187.47 | $182.50 | $184.72 | $184.72 | 1.3M | -0.67% |
| Jun 2, 2026 | $187.42 | $188.43 | $183.29 | $187.26 | $187.26 | 1.6M | -0.09% |
| Jun 1, 2026 | $189.99 | $191.54 | $184.57 | $188.39 | $188.39 | 1.4M | -0.84% |
| May 29, 2026 | $199.73 | $199.94 | $193.69 | $195.88 | $195.88 | 1.3M | -1.93% |
| May 28, 2026 | $198.84 | $200.41 | $196.00 | $199.27 | $199.27 | 921K | +0.22% |
| May 27, 2026 | $204.28 | $204.50 | $198.00 | $198.95 | $198.95 | 665K | -2.61% |
| May 26, 2026 | $208.23 | $208.83 | $202.25 | $204.38 | $204.38 | 1.1M | -1.85% |
| May 22, 2026 | $204.55 | $206.22 | $201.75 | $202.91 | $202.91 | 457K | -0.80% |
| May 21, 2026 | $201.16 | $203.87 | $198.00 | $202.52 | $202.52 | 397K | +0.68% |
| May 20, 2026 | $200.00 | $204.20 | $198.50 | $202.66 | $202.66 | 732K | +1.33% |
| May 19, 2026 | $198.94 | $201.26 | $193.00 | $197.33 | $197.33 | 1.1M | -0.81% |
| May 18, 2026 | $206.15 | $206.16 | $199.51 | $201.94 | $201.94 | 1.0M | -2.04% |
| May 15, 2026 | $208.22 | $209.00 | $202.25 | $204.72 | $204.72 | 849K | -1.68% |
| May 14, 2026 | $207.16 | $211.58 | $205.04 | $210.94 | $210.94 | 1.1M | +1.82% |
| May 13, 2026 | $206.90 | $209.66 | $201.15 | $206.83 | $206.83 | 1.0M | -0.03% |
| May 12, 2026 | $207.13 | $207.76 | $201.15 | $206.83 | $206.83 | 1.2M | -0.14% |
| May 11, 2026 | $201.65 | $212.10 | $199.23 | $210.80 | $210.80 | 1.0M | +4.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BWXT
Jan 1 → Dec 31 · 6 years2026+8.0%$174.53 → $188.54
+8.0%
2025+54.3%$112.02 → $172.84
+54.3%
2024+45.5%$76.58 → $111.39
+45.5%
2023+32.1%$58.08 → $76.73
+32.1%
2022+21.0%$48.00 → $58.08
+21.0%
2021-25.5%$64.29 → $47.88
-25.5%
Best Year2025 · +54.3%
Worst Year2021 · -25.5%
Positive Years5 / 6
Avg Annual Return+22.6%
6Y Total Return+193.3%
6Y CAGR~+19.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in BWXT?
If you invested $1,000 in BWXT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,264
Total Return+426.4%
CAGR~+18.1% / yr
Profit+$4,264
Based on Jun 8, 2016 · $35.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BWX Technologies, Inc.（BWXT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $188.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BWXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BWXT 历史股价FMP 日线复权 OHLCV