BWXT: BWX Technologies Inc.

As of Friday, August 29th, 2025

$ 162.04

-3.79 -2.29%

Open: 165.61
High: 166.38
Low: 161.20
Volume: 847,239
Previous Close on Thursday, August 28th, 2025

$ 165.83

+0.23 +0.14%

Open: 165.87
High: 166.69
Low: 164.72
Volume: 810,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 165.61 166.38 161.20 162.04 847,223 -3.79 -2.29
2025-08-28 165.87 166.69 164.72 165.83 810,826 +0.23 +0.14
2025-08-27 166.49 166.83 164.48 165.60 992,954 -0.92 -0.55
2025-08-26 164.21 167.59 163.09 166.52 1,246,439 +3.68 +2.26
2025-08-25 163.86 164.98 162.68 162.84 1,073,415 -0.25 -0.15
2025-08-22 165.95 167.77 163.06 163.09 1,276,478 -2.25 -1.36
2025-08-21 164.00 166.37 163.62 165.34 916,698 +1.78 +1.09
2025-08-20 165.11 165.35 161.67 163.56 1,392,298 -2.20 -1.33
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 167.59
On 2025-08-26		 161.20
On 2025-08-29		 -1.05 -0.64 167.59
On 2025-08-26		 161.20
On 2025-08-29		 -3.81 164.57
10D 174.55
On 2025-08-18		 161.20
On 2025-08-29		 -11.46 -6.61 174.55
On 2025-08-18		 161.20
On 2025-08-29		 -7.65 165.15
20D 189.25
On 2025-08-05		 149.57
On 2025-08-04		 12.54 8.39 189.25
On 2025-08-05		 161.20
On 2025-08-29		 -14.82 170.44
WTD 167.59
On 2025-08-26		 161.20
On 2025-08-29		 -1.05 -0.64 167.59
On 2025-08-26		 161.20
On 2025-08-29		 -3.81 164.57
MTD 189.25
On 2025-08-05		 143.07
On 2025-08-01		 10.11 6.65 189.25
On 2025-08-05		 161.20
On 2025-08-29		 -14.82 169.45
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MHK

Mohawk Industries Inc.

132.69 +0.21 +0.16 570,693
PAGS

PagSeguro Digital Ltd.

8.96 +0.03 +0.34 3,069,451
CVX

Chevron Corporation

160.60 +1.28 +0.80 6,928,794
CHRW

C.H. Robinson Worldwide Inc.

128.70 -0.59 -0.46 2,259,734
BWXT

BWX Technologies Inc.

162.04 -3.79 -2.29 847,239