BWXT: BWX Technologies Inc.

As of Tuesday, October 28th, 2025

$ 207.62

+3.59 +1.76%

Open: 213.30
High: 214.00
Low: 206.51
Volume: 1,207,826
Previous Close on Monday, October 27th, 2025

$ 204.03

+0.75 +0.37%

Open: 205.08
High: 207.14
Low: 202.37
Volume: 696,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 213.30 214.00 206.51 207.62 1,207,826 +3.59 +1.76
2025-10-27 205.08 207.14 202.37 204.03 696,316 +0.75 +0.37
2025-10-24 202.00 203.58 200.78 203.28 766,018 +3.36 +1.68
2025-10-23 191.00 200.43 191.00 199.92 1,045,505 +8.75 +4.58
2025-10-22 205.00 206.43 190.50 191.17 2,108,044 -14.07 -6.86
2025-10-21 206.00 207.72 200.01 205.24 1,399,272 -2.48 -1.19
2025-10-20 206.00 208.78 202.85 207.72 922,848 +4.60 +2.26
2025-10-17 206.00 209.59 196.98 203.12 1,837,985 -5.89 -2.82
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 214.00
On 2025-10-28		 190.50
On 2025-10-22		 2.38 1.16 206.43
On 2025-10-22		 191.00
On 2025-10-23		 -7.47 201.20
10D 214.72
On 2025-10-16		 190.50
On 2025-10-22		 5.16 2.55 214.72
On 2025-10-16		 190.50
On 2025-10-22		 -11.28 203.49
20D 214.72
On 2025-10-16		 182.10
On 2025-10-01		 23.25 12.61 214.72
On 2025-10-16		 190.50
On 2025-10-22		 -11.28 197.99
WTD 214.00
On 2025-10-28		 202.37
On 2025-10-27		 4.34 2.13 207.14
On 2025-10-27		 207.14
On 2025-10-27		 0.00 205.83
MTD 214.72
On 2025-10-16		 182.10
On 2025-10-01		 23.25 12.61 214.72
On 2025-10-16		 190.50
On 2025-10-22		 -11.28 197.99
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,028,730
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,716,023
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,033,528
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,569,518
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

207.62 +3.59 +1.76 1,207,826