BWXT: BWX Technologies Inc.

As of Thursday, October 30th, 2025

$ 213.80

+0.11 +0.05%

Open: 213.58
High: 218.50
Low: 211.82
Volume: 1,037,883
Previous Close on Wednesday, October 29th, 2025

$ 213.69

+6.07 +2.92%

Open: 207.60
High: 215.62
Low: 205.51
Volume: 1,222,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 213.58 218.50 211.82 213.80 1,037,777 +0.11 +0.05
2025-10-29 207.60 215.62 205.51 213.69 1,222,434 +6.07 +2.92
2025-10-28 213.30 214.00 206.51 207.62 1,207,826 +3.59 +1.76
2025-10-27 205.08 207.14 202.37 204.03 696,316 +0.75 +0.37
2025-10-24 202.00 203.58 200.78 203.28 766,018 +3.36 +1.68
2025-10-23 191.00 200.43 191.00 199.92 1,045,505 +8.75 +4.58
2025-10-22 205.00 206.43 190.50 191.17 2,108,044 -14.07 -6.86
2025-10-21 206.00 207.72 200.01 205.24 1,399,272 -2.48 -1.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 218.50
On 2025-10-30		 200.78
On 2025-10-24		 13.88 6.94 203.58
On 2025-10-24		 203.58
On 2025-10-24		 0.00 208.48
10D 218.50
On 2025-10-30		 190.50
On 2025-10-22		 4.79 2.29 209.59
On 2025-10-17		 190.50
On 2025-10-22		 -9.11 204.96
20D 218.50
On 2025-10-30		 183.71
On 2025-10-03		 28.10 15.13 214.72
On 2025-10-16		 190.50
On 2025-10-22		 -11.28 200.72
WTD 218.50
On 2025-10-30		 202.37
On 2025-10-27		 10.52 5.18 207.14
On 2025-10-27		 207.14
On 2025-10-27		 0.00 209.79
MTD 218.50
On 2025-10-30		 182.10
On 2025-10-01		 29.43 15.96 214.72
On 2025-10-16		 190.50
On 2025-10-22		 -11.28 199.42
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

213.80 +0.11 +0.05 1,037,883