NYSE · BWXT · stock
BWX Technologies, Inc. (BWXT) stock price history
Every NYSE trading session of BWX Technologies, Inc. from Aug 2, 2010 to Sep 28, 2026: 4,064 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2010 to 2026
- $238.10
- All time high, 2026
- $241.50
- 52 week high, $133.90 low
- 4,064
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BWXT key facts
- BWX Technologies, Inc. (BWXT) closed at $134.35 on Sep 28, 2026 on NYSE.
- BWXT's all time high close is $238.10, set on Apr 15, 2026; its all time low close is $11.35 on Sep 22, 2011.
- BWXT's 52 week range is $133.90 to $241.50.
- BWXT returned -25.3% over the year to Sep 28, 2026 and +157.8% over five years.
- Over ten years BWXT returned +285%, +14.4% a year compounded.
- BWXT's deepest drawdown was -47.9% from Mar 9, 2011 to Sep 22, 2011.
- DataCedar holds 4,064 daily sessions of BWXT history from Aug 2, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWXT price chart, 2010 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 | -12.1% |
| 3 months | -32.1% |
| 6 months | -33.6% |
| Year to date | -22.7% |
| 1 year | -25.3% |
| 3 years | +83.1% |
| 5 years | +157.8% |
| 10 years | +285.1% |
| Since Aug 2, 2010 | +848.1% |
| Compound annual growth, 16.2 years | +14.9% |
BWXT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $238.10 on Apr 15, 2026
- All time low close
- $11.35 on Sep 22, 2011
- 52 week high
- $241.50 on Apr 16, 2026
- 52 week low
- $133.90 on Sep 28, 2026
- Deepest drawdown
- -47.9% from Mar 9, 2011 to Sep 22, 2011, recovered Jan 15, 2014
- Best single session
- +17.8% on Aug 5, 2025
- Worst single session
- -23.8% on Nov 7, 2018
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2010
- 9.5×
- Best calendar year
- 2019, +64%
- Worst calendar year
- 2018, -36%
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. 2010 starts on Aug 2, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $174.06 | $241.50 | $133.90 | $134.35 | -22.1% | 190.2M | 185 |
| 2025 | $110.85 | $217.60 | $83.55 | $172.37 | +56.4% | 287.5M | 250 |
| 2024 | $75.08 | $134.64 | $73.23 | $110.23 | +46.5% | 166.2M | 252 |
| 2023 | $56.20 | $80.06 | $53.67 | $75.23 | +33.9% | 155.8M | 250 |
| 2022 | $45.69 | $60.58 | $40.53 | $56.20 | +23.3% | 153M | 251 |
| 2021 | $56.55 | $64.65 | $43.31 | $45.58 | -19.4% | 116.2M | 252 |
| 2020 | $57.72 | $65.29 | $37.51 | $56.55 | -1.5% | 139.8M | 253 |
| 2019 | $34.51 | $59.31 | $34.16 | $57.43 | +64.5% | 127.8M | 252 |
| 2018 | $54.85 | $65.37 | $32.80 | $34.92 | -36.1% | 164.4M | 251 |
| 2017 | $35.66 | $56.78 | $34.98 | $54.65 | +53.6% | 172.8M | 251 |
| 2016 | $27.80 | $36.36 | $23.86 | $35.58 | +26.2% | 173.5M | 252 |
| 2015 | $19.08 | $28.79 | $16.73 | $28.19 | +47.8% | 233.8M | 252 |
| 2014 | $21.13 | $22.43 | $17.20 | $19.07 | -10.2% | 287.5M | 252 |
| 2013 | $16.38 | $21.54 | $15.26 | $21.25 | +32.0% | 236M | 252 |
| 2012 | $15.14 | $17.87 | $13.91 | $16.09 | +8.9% | 192.7M | 250 |
| 2011 | $15.74 | $22.05 | $11.05 | $14.78 | -5.7% | 207.8M | 252 |
| 2010 | $14.08 | $16.02 | $12.70 | $15.66 | n/a | 113.1M | 107 |
BWXT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $134.35 | -11.8% |
| August 2026 | $152.29 | -9.7% |
| July 2026 | $168.70 | -13.3% |
| June 2026 | $194.65 | -0.6% |
| May 2026 | $195.88 | -9.4% |
| April 2026 | $216.10 | +5.8% |
| March 2026 | $204.22 | -0.6% |
| February 2026 | $205.42 | +0.3% |
| January 2026 | $204.87 | +18.9% |
| December 2025 | $172.37 | -3.4% |
| November 2025 | $178.39 | -16.1% |
| October 2025 | $212.73 | +15.9% |
About the BWXT data
Daily bars. 4,064 sessions from Aug 2, 2010 to Sep 28, 2026, one row per NYSE 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 Jul 13, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Aug 2, 2010, 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 NYSE
- BWIV.U Blue Water Acquisition Corp. IV Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BWIV.W Blue Water Acquisition Corp. IV Warrants entitling the holder to purchase one Class A ordinary share at a price of $11.50 per share
- BWLP BW LPG Ltd
- BWMX Betterware De Mexico, S.a.p.i. De C.v
- BX Blackstone Inc.
- BXC BlueLinx Holdings Inc.
- BXDC Blackstone Digital Infrastructure Trust Inc.
- BXMT Blackstone Mortgage Trust, INC.
Common questions
BWXT share price history
