BWXT: BWX Technologies Inc.

As of Friday, September 4th, 2026

$ 157.59

-2.66 -1.66%

Open: 158.39
High: 161.91
Low: 157.00
Volume: 650,569
Previous Close on Thursday, September 3rd, 2026

$ 160.25

+4.58 +2.94%

Open: 158.50
High: 161.80
Low: 157.06
Volume: 1,216,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 158.39 161.91 157.00 157.59 650,569 -2.66 -1.66
2026-09-03 158.50 161.80 157.06 160.25 1,216,183 +4.58 +2.94
2026-09-02 160.99 160.99 154.00 155.67 916,871 -5.87 -3.63
2026-09-01 151.00 161.67 151.00 161.54 1,963,238 +9.25 +6.07
2026-08-31 151.88 152.64 150.77 152.29 996,516 -0.56 -0.37
2026-08-28 156.26 156.26 152.50 152.85 869,885 -3.00 -1.92
2026-08-27 156.50 158.90 154.54 155.85 1,062,977 +2.69 +1.76
2026-08-26 150.93 156.31 150.44 153.16 1,365,122 +3.43 +2.29
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 161.91
On 2026-09-04		 150.77
On 2026-08-31		 4.74 3.10 161.67
On 2026-09-01		 154.00
On 2026-09-02		 -4.74 157.47
10D 161.91
On 2026-09-04		 147.74
On 2026-08-25		 0.81 0.52 156.75
On 2026-08-24		 147.74
On 2026-08-25		 -5.75 154.85
20D 174.60
On 2026-08-17		 147.74
On 2026-08-25		 -12.31 -7.25 174.60
On 2026-08-17		 147.74
On 2026-08-25		 -15.38 160.76
WTD 161.91
On 2026-09-04		 150.77
On 2026-08-31		 4.74 3.10 161.67
On 2026-09-01		 154.00
On 2026-09-02		 -4.74 157.47
MTD 161.91
On 2026-09-04		 151.00
On 2026-09-01		 5.30 3.48 161.67
On 2026-09-01		 154.00
On 2026-09-02		 -4.74 158.76
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

157.59 -2.66 -1.66 650,569