BWXT: BWX Technologies Inc.

As of Friday, January 16th, 2026

$ 217.89

+4.64 +2.18%

Open: 214.68
High: 220.57
Low: 213.30
Volume: 1,823,256
Previous Close on Thursday, January 15th, 2026

$ 213.25

+9.17 +4.49%

Open: 208.00
High: 218.89
Low: 207.50
Volume: 1,820,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 214.68 220.57 213.30 217.89 1,823,256 +4.64 +2.18
2026-01-15 208.00 218.89 207.50 213.25 1,820,244 +9.17 +4.49
2026-01-14 208.58 209.00 200.33 204.08 1,275,572 -6.46 -3.07
2026-01-13 207.84 211.60 206.62 210.54 1,017,852 +3.92 +1.90
2026-01-12 201.50 207.41 201.50 206.62 1,171,824 +5.16 +2.56
2026-01-09 196.37 203.00 195.96 201.46 1,015,147 +8.26 +4.28
2026-01-08 197.74 200.13 189.68 193.20 1,397,315 +0.96 +0.50
2026-01-07 195.06 197.72 192.08 192.24 798,884 -3.06 -1.57
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 220.57
On 2026-01-16		 200.33
On 2026-01-14		 16.43 8.16 211.60
On 2026-01-13		 200.33
On 2026-01-14		 -5.33 210.48
10D 220.57
On 2026-01-16		 186.00
On 2026-01-05		 36.04 19.82 211.60
On 2026-01-13		 200.33
On 2026-01-14		 -5.33 202.36
20D 220.57
On 2026-01-16		 169.86
On 2025-12-18		 49.77 29.60 211.60
On 2026-01-13		 200.33
On 2026-01-14		 -5.33 189.22
WTD 220.57
On 2026-01-16		 200.33
On 2026-01-14		 16.43 8.16 211.60
On 2026-01-13		 200.33
On 2026-01-14		 -5.33 210.48
MTD 220.57
On 2026-01-16		 173.75
On 2026-01-02		 45.05 26.06 211.60
On 2026-01-13		 200.33
On 2026-01-14		 -5.33 200.50
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BWB

Bridgewater Bancshares Inc.

18.25 -0.23 -1.24 104,518
RPM

RPM International Inc.

110.91 -1.46 -1.30 762,117
BWXT

BWX Technologies Inc.

217.89 +4.64 +2.18 1,823,256