BWXT: BWX Technologies Inc.

As of Wednesday, December 10th, 2025

$ 179.65

+2.49 +1.41%

Open: 176.65
High: 182.00
Low: 174.00
Volume: 1,656,568
Previous Close on Tuesday, December 9th, 2025

$ 177.16

-1.59 -0.89%

Open: 177.97
High: 180.00
Low: 177.11
Volume: 698,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-10 176.65 182.00 174.00 179.65 1,656,568 +2.49 +1.41
2025-12-09 177.97 180.00 177.11 177.16 698,761 -1.59 -0.89
2025-12-08 178.97 180.38 176.20 178.75 551,411 +0.88 +0.49
2025-12-05 181.00 181.48 174.87 177.87 812,866 -0.46 -0.26
2025-12-04 175.00 182.50 174.07 178.33 1,533,456 +3.62 +2.07
2025-12-03 175.66 175.66 171.69 174.71 824,463 -1.49 -0.85
2025-12-02 178.26 179.20 175.62 176.20 780,996 +1.27 +0.73
2025-12-01 176.52 176.97 174.28 174.93 675,144 -3.95 -2.21
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 182.50
On 2025-12-04		 174.00
On 2025-12-10		 4.94 2.83 182.50
On 2025-12-04		 174.00
On 2025-12-10		 -4.66 178.35
10D 182.50
On 2025-12-04		 171.69
On 2025-12-03		 4.39 2.50 182.50
On 2025-12-04		 174.00
On 2025-12-10		 -4.66 177.47
20D 200.00
On 2025-11-12		 164.01
On 2025-11-21		 -16.00 -8.18 200.00
On 2025-11-12		 164.01
On 2025-11-21		 -18.00 177.72
WTD 182.00
On 2025-12-10		 174.00
On 2025-12-10		 1.78 1.00 180.38
On 2025-12-08		 177.11
On 2025-12-09		 -1.81 178.52
MTD 182.50
On 2025-12-04		 171.69
On 2025-12-03		 0.77 0.43 182.50
On 2025-12-04		 174.00
On 2025-12-10		 -4.66 177.20
As of Wednesday, December 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,535,390
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,397,934
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,444,168
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,702,752
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

179.65 +2.49 +1.41 1,656,568