BMV · BWXT · stock
BWX Technologies, Inc. (BWXT) stock price history
Every BMV trading session of BWX Technologies, Inc. from Nov 20, 2024 to Sep 28, 2026: 464 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWXT adjusted close, 2024 to 2026
- MX$3,866
- All time high, 2026
- MX$3,866
- 52 week high, MX$2,034 low
- 464
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BWXT key facts
- BWX Technologies, Inc. (BWXT) closed at MX$2,423 on Sep 28, 2026 on BMV.
- BWXT's all time high close is MX$3,866, set on Jan 16, 2026; its all time low close is MX$1,989 on Mar 28, 2025.
- BWXT's 52 week range is MX$2,034 to MX$3,866.
- BWXT returned +19.1% over the year to Sep 28, 2026.
- Since Nov 20, 2024 BWXT returned -8%, -4.5% a year compounded.
- BWXT's deepest drawdown was -37.3% from Jan 22, 2026 to Sep 28, 2026.
- DataCedar holds 464 daily sessions of BWXT history from Nov 20, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BWXT price chart, 2024 to 2026
BWXT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -24.3% |
| 6 months | -35.1% |
| Year to date | -26.6% |
| 1 year | +19.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 20, 2024 | -8.2% |
| Compound annual growth, 1.9 years | -4.5% |
BWXT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,866 on Jan 16, 2026
- All time low close
- MX$1,989 on Mar 28, 2025
- 52 week high
- MX$3,866 on Jan 16, 2026
- 52 week low
- MX$2,034 on Sep 29, 2025
- Deepest drawdown
- -37.3% from Jan 22, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +63.1% on Dec 4, 2025
- Worst single session
- -17.7% on Aug 27, 2026
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2025, +23%
BWXT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 20, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$3,300 | MX$3,866 | MX$2,423 | MX$2,423 | -26.6% | 1.8K | 185 |
| 2025 | MX$2,688 | MX$3,319 | MX$1,989 | MX$3,300 | +22.8% | 1.3K | 251 |
| 2024 | MX$2,640 | MX$2,721 | MX$2,640 | MX$2,688 | n/a | 90 | 28 |
BWXT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,423 | -6.8% |
| August 2026 | MX$2,600 | -18.7% |
| July 2026 | MX$3,200 | 0.0% |
| June 2026 | MX$3,200 | -7.2% |
| May 2026 | MX$3,450 | -9.6% |
| April 2026 | MX$3,814 | +2.1% |
| March 2026 | MX$3,734 | +4.6% |
| February 2026 | MX$3,571 | +0.2% |
| January 2026 | MX$3,562 | +7.9% |
| December 2025 | MX$3,300 | +62.2% |
| November 2025 | MX$2,035 | +0.0% |
| October 2025 | MX$2,034 | 0.0% |
About the BWXT data
Daily bars. 464 sessions from Nov 20, 2024 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWXT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BWXT share price history
