BWXT: BWX Technologies Inc.

As of Friday, July 18th, 2025

$ 142.95

+0.61 +0.43%

Open: 143.10
High: 144.11
Low: 141.47
Volume: 862,261
Previous Close on Thursday, July 17th, 2025

$ 142.34

+2.49 +1.78%

Open: 140.21
High: 143.47
Low: 139.95
Volume: 1,269,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 143.10 144.11 141.47 142.95 862,261 +0.61 +0.43
2025-07-17 140.21 143.47 139.95 142.34 1,269,111 +2.49 +1.78
2025-07-16 137.19 139.96 136.29 139.85 930,397 +2.40 +1.75
2025-07-15 139.94 139.94 137.32 137.45 821,060 -1.20 -0.87
2025-07-14 136.93 139.95 136.79 138.65 1,044,634 +1.59 +1.16
2025-07-11 136.17 137.52 135.72 137.06 614,382 +0.61 +0.45
2025-07-10 137.25 137.54 133.84 136.45 876,195 -1.11 -0.81
2025-07-09 138.37 138.70 136.65 137.56 792,254 +0.19 +0.14
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 144.11
On 2025-07-18		 136.29
On 2025-07-16		 5.89 4.30 139.95
On 2025-07-14		 137.32
On 2025-07-15		 -1.88 140.25
10D 144.58
On 2025-07-07		 133.84
On 2025-07-10		 0.04 0.03 144.58
On 2025-07-07		 133.84
On 2025-07-10		 -7.43 139.35
20D 144.75
On 2025-06-30		 133.84
On 2025-07-10		 2.42 1.72 144.75
On 2025-06-30		 133.84
On 2025-07-10		 -7.54 140.71
WTD 144.11
On 2025-07-18		 136.29
On 2025-07-16		 5.89 4.30 139.95
On 2025-07-14		 137.32
On 2025-07-15		 -1.88 140.25
MTD 144.58
On 2025-07-07		 133.84
On 2025-07-10		 -1.11 -0.77 144.58
On 2025-07-07		 133.84
On 2025-07-10		 -7.43 139.81
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

142.95 +0.61 +0.43 862,261