BWXT: BWX Technologies Inc.

As of Wednesday, January 28th, 2026

$ 216.30

+3.90 +1.84%

Open: 213.06
High: 216.53
Low: 206.81
Volume: 1,321,769
Previous Close on Tuesday, January 27th, 2026

$ 212.40

+6.36 +3.09%

Open: 205.95
High: 214.13
Low: 203.18
Volume: 1,026,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 213.06 216.53 206.81 216.30 1,321,759 +3.90 +1.84
2026-01-27 205.95 214.13 203.18 212.40 1,026,475 +6.36 +3.09
2026-01-26 206.72 211.27 204.50 206.04 98,191 -1.71 -0.82
2026-01-23 206.96 207.96 202.50 207.75 59,924 +1.42 +0.69
2026-01-22 211.27 211.78 204.85 206.33 1,146,406 -3.19 -1.52
2026-01-21 208.40 210.26 202.94 209.52 1,135,361 +3.45 +1.67
2026-01-20 212.10 216.00 204.31 206.07 1,492,631 -11.82 -5.42
2026-01-16 214.68 220.57 213.30 217.89 1,823,256 +4.64 +2.18
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 216.53
On 2026-01-28		 202.50
On 2026-01-23		 6.78 3.24 211.78
On 2026-01-22		 202.50
On 2026-01-23		 -4.38 209.76
10D 220.57
On 2026-01-16		 200.33
On 2026-01-14		 5.76 2.74 220.57
On 2026-01-16		 202.50
On 2026-01-23		 -8.19 209.96
20D 220.57
On 2026-01-16		 172.61
On 2025-12-31		 40.81 23.25 220.57
On 2026-01-16		 202.50
On 2026-01-23		 -8.19 200.85
WTD 216.53
On 2026-01-28		 203.18
On 2026-01-27		 8.55 4.12 211.27
On 2026-01-26		 211.27
On 2026-01-26		 0.00 211.58
MTD 220.57
On 2026-01-16		 173.75
On 2026-01-02		 43.46 25.14 220.57
On 2026-01-16		 202.50
On 2026-01-23		 -8.19 203.88
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

216.30 +3.90 +1.84 1,321,769