BWXT: BWX Technologies Inc.

As of Friday, May 29th, 2026

$ 195.88

-3.39 -1.70%

Open: 199.73
High: 199.94
Low: 193.69
Volume: 1,276,362
Previous Close on Thursday, May 28th, 2026

$ 199.27

+0.32 +0.16%

Open: 198.84
High: 200.41
Low: 196.00
Volume: 919,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 199.73 199.94 193.69 195.88 1,276,362 -3.39 -1.70
2026-05-28 198.84 200.41 196.00 199.27 919,492 +0.32 +0.16
2026-05-27 204.28 204.50 198.00 198.95 663,646 -5.43 -2.66
2026-05-26 208.23 208.83 202.25 204.38 1,114,228 +1.47 +0.72
2026-05-22 204.55 206.22 201.75 202.91 456,777 +0.39 +0.19
2026-05-21 201.16 203.87 198.00 202.52 395,701 -0.14 -0.07
2026-05-20 200.00 204.20 198.50 202.66 730,837 +5.33 +2.70
2026-05-19 198.94 201.26 193.00 197.33 1,069,746 -4.61 -2.28
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 208.83
On 2026-05-26		 193.69
On 2026-05-29		 -6.64 -3.28 208.83
On 2026-05-26		 193.69
On 2026-05-29		 -7.25 200.28
10D 209.00
On 2026-05-15		 193.00
On 2026-05-19		 -15.06 -7.14 209.00
On 2026-05-15		 193.00
On 2026-05-19		 -7.66 201.06
20D 227.12
On 2026-05-05		 193.00
On 2026-05-19		 -20.51 -9.48 227.12
On 2026-05-05		 193.00
On 2026-05-19		 -15.02 205.78
WTD 208.83
On 2026-05-26		 193.69
On 2026-05-29		 -7.03 -3.46 208.83
On 2026-05-26		 193.69
On 2026-05-29		 -7.25 199.62
MTD 227.12
On 2026-05-05		 193.00
On 2026-05-19		 -20.51 -9.48 227.12
On 2026-05-05		 193.00
On 2026-05-19		 -15.02 205.78
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

195.88 -3.39 -1.70 1,276,362