BWXT: BWX Technologies Inc.

As of Friday, June 5th, 2026

$ 185.95

-4.81 -2.52%

Open: 188.76
High: 190.22
Low: 184.07
Volume: 681,177
Previous Close on Thursday, June 4th, 2026

$ 190.76

+6.04 +3.27%

Open: 183.76
High: 190.76
Low: 183.02
Volume: 852,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 188.76 190.22 184.07 185.95 681,177 -4.81 -2.52
2026-06-04 183.76 190.76 183.02 190.76 852,337 +6.04 +3.27
2026-06-03 185.96 187.47 182.50 184.72 1,257,954 -2.54 -1.36
2026-06-02 187.42 188.43 183.29 187.26 1,562,706 -1.13 -0.60
2026-06-01 189.99 191.54 184.57 188.39 1,420,404 -7.49 -3.82
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
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 191.54
On 2026-06-01		 182.50
On 2026-06-03		 -9.93 -5.07 191.54
On 2026-06-01		 182.50
On 2026-06-03		 -4.72 187.42
10D 208.83
On 2026-05-26		 182.50
On 2026-06-03		 -16.57 -8.18 208.83
On 2026-05-26		 182.50
On 2026-06-03		 -12.61 193.85
20D 213.46
On 2026-05-08		 182.50
On 2026-06-03		 -23.94 -11.41 213.46
On 2026-05-08		 182.50
On 2026-06-03		 -14.50 199.42
WTD 191.54
On 2026-06-01		 182.50
On 2026-06-03		 -9.93 -5.07 191.54
On 2026-06-01		 182.50
On 2026-06-03		 -4.72 187.42
MTD 191.54
On 2026-06-01		 182.50
On 2026-06-03		 -9.93 -5.07 191.54
On 2026-06-01		 182.50
On 2026-06-03		 -4.72 187.42
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

185.95 -4.81 -2.52 681,177