BWXT: BWX Technologies Inc.

As of Thursday, June 18th, 2026

$ 205.40

+2.33 +1.15%

Open: 207.28
High: 210.93
Low: 202.78
Volume: 2,278,440
Previous Close on Wednesday, June 17th, 2026

$ 203.07

+6.14 +3.12%

Open: 197.00
High: 205.44
Low: 196.25
Volume: 1,058,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 207.28 210.93 202.78 205.40 2,278,440 +2.33 +1.15
2026-06-17 197.00 205.44 196.25 203.07 1,058,938 +6.14 +3.12
2026-06-16 194.99 200.01 194.74 196.93 84,649 +2.99 +1.54
2026-06-15 198.50 199.05 193.56 193.94 722,342 +0.49 +0.25
2026-06-12 196.50 198.61 192.92 193.45 618,203 -1.23 -0.63
2026-06-11 183.40 194.92 182.85 194.68 793,805 +11.68 +6.38
2026-06-10 187.50 189.79 181.28 183.00 894,233 -5.96 -3.15
2026-06-09 188.89 193.49 179.46 188.96 1,019,325 +1.50 +0.80
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 210.93
On 2026-06-18		 192.92
On 2026-06-12		 10.72 5.51 198.61
On 2026-06-12		 198.61
On 2026-06-12		 0.00 198.56
10D 210.93
On 2026-06-18		 179.46
On 2026-06-09		 14.64 7.67 193.49
On 2026-06-09		 181.28
On 2026-06-10		 -6.31 193.28
20D 210.93
On 2026-06-18		 179.46
On 2026-06-09		 2.74 1.35 208.83
On 2026-05-26		 179.46
On 2026-06-09		 -14.06 194.39
WTD 210.93
On 2026-06-18		 193.56
On 2026-06-15		 11.95 6.18 199.05
On 2026-06-15		 199.05
On 2026-06-15		 0.00 199.84
MTD 210.93
On 2026-06-18		 179.46
On 2026-06-09		 9.52 4.86 193.49
On 2026-06-09		 181.28
On 2026-06-10		 -6.31 191.71
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

205.40 +2.33 +1.15 2,278,440