BWXT: BWX Technologies Inc.

As of Monday, August 17th, 2026

$ 171.54

-1.68 -0.97%

Open: 172.76
High: 174.60
Low: 170.10
Volume: 1,588,066
Previous Close on Friday, August 14th, 2026

$ 173.22

+2.87 +1.68%

Open: 170.00
High: 173.50
Low: 169.51
Volume: 53,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 172.76 174.60 170.10 171.54 1,588,066 -1.68 -0.97
2026-08-14 170.00 173.50 169.51 173.22 53,722 +2.87 +1.68
2026-08-13 172.46 173.70 167.23 170.35 673,584 -2.21 -1.28
2026-08-12 173.50 174.49 168.37 172.56 947,034 +2.85 +1.68
2026-08-11 170.77 173.13 168.92 169.71 618,186 +0.83 +0.49
2026-08-10 170.96 172.00 168.81 168.88 475,256 -1.02 -0.60
2026-08-07 169.00 171.33 164.47 169.90 674,186 +3.20 +1.92
2026-08-06 168.00 172.54 166.31 166.70 657,816 -1.58 -0.94
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 174.60
On 2026-08-17		 167.23
On 2026-08-13		 2.66 1.58 174.49
On 2026-08-12		 167.23
On 2026-08-13		 -4.16 171.48
10D 178.50
On 2026-08-04		 164.47
On 2026-08-07		 -2.25 -1.29 178.50
On 2026-08-04		 164.47
On 2026-08-07		 -7.86 170.35
20D 181.54
On 2026-07-27		 157.10
On 2026-07-29		 1.98 1.17 181.54
On 2026-07-27		 157.10
On 2026-07-29		 -13.46 170.74
WTD 174.60
On 2026-08-17		 170.10
On 2026-08-17		 -1.68 -0.97 -- -- -- 171.54
MTD 178.50
On 2026-08-04		 164.47
On 2026-08-07		 2.84 1.68 178.50
On 2026-08-04		 164.47
On 2026-08-07		 -7.86 170.67
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

171.54 -1.68 -0.97 1,588,066