BWXT: BWX Technologies Inc.

As of Friday, May 8th, 2026

$ 205.33

-4.56 -2.17%

Open: 212.73
High: 213.46
Low: 203.38
Volume: 1,006,029
Previous Close on Thursday, May 7th, 2026

$ 209.89

-5.31 -2.47%

Open: 216.01
High: 216.23
Low: 203.57
Volume: 1,500,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 212.73 213.46 203.38 205.33 1,006,029 -4.56 -2.17
2026-05-07 216.01 216.23 203.57 209.89 1,500,632 -5.31 -2.47
2026-05-06 208.45 215.78 205.95 215.20 1,028,148 +9.05 +4.39
2026-05-05 217.77 227.12 203.05 206.15 1,705,996 -10.53 -4.86
2026-05-04 217.26 221.02 215.72 216.68 982,565 +0.37 +0.17
2026-05-01 217.00 218.26 213.00 216.31 608,782 -0.08 -0.04
2026-04-30 209.80 217.11 208.50 216.39 1,240,001 +8.31 +3.99
2026-04-29 216.22 216.24 205.65 208.08 945,733 -8.15 -3.77
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 227.12
On 2026-05-05		 203.05
On 2026-05-05		 -10.98 -5.08 227.12
On 2026-05-05		 203.38
On 2026-05-08		 -10.45 210.65
10D 227.12
On 2026-05-05		 203.05
On 2026-05-05		 -17.82 -7.99 227.12
On 2026-05-05		 203.38
On 2026-05-08		 -10.45 213.23
20D 241.82
On 2026-04-16		 203.05
On 2026-05-05		 -24.24 -10.56 241.82
On 2026-04-16		 203.05
On 2026-05-05		 -16.03 221.05
WTD 227.12
On 2026-05-05		 203.05
On 2026-05-05		 -10.98 -5.08 227.12
On 2026-05-05		 203.38
On 2026-05-08		 -10.45 210.65
MTD 227.12
On 2026-05-05		 203.05
On 2026-05-05		 -11.06 -5.11 227.12
On 2026-05-05		 203.38
On 2026-05-08		 -10.45 211.59
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
TW

Tradeweb Markets Inc.

108.81 -1.64 -1.48 868,497
BWXT

BWX Technologies Inc.

205.33 -4.56 -2.17 1,006,029