BWXT: BWX Technologies Inc.

As of Monday, March 16th, 2026

$ 204.67

+10.54 +5.43%

Open: 197.31
High: 205.96
Low: 197.30
Volume: 1,428,971
Previous Close on Friday, March 13th, 2026

$ 194.13

-3.69 -1.87%

Open: 200.00
High: 200.62
Low: 188.84
Volume: 1,375,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 197.31 205.96 197.30 204.67 1,428,971 +10.54 +5.43
2026-03-13 200.00 200.62 188.84 194.13 1,375,282 -3.69 -1.87
2026-03-12 196.03 199.50 191.00 197.82 1,198,390 +1.84 +0.94
2026-03-11 194.90 199.14 193.25 195.98 811,214 +0.07 +0.04
2026-03-10 199.97 202.43 195.67 195.91 816,315 -4.48 -2.24
2026-03-09 194.00 201.51 193.23 200.39 1,026,836 +5.16 +2.64
2026-03-06 190.00 198.75 189.34 195.23 728,764 -0.27 -0.14
2026-03-05 202.50 204.21 190.03 195.50 1,261,026 -10.07 -4.90
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 205.96
On 2026-03-16		 188.84
On 2026-03-13		 4.28 2.14 202.43
On 2026-03-10		 188.84
On 2026-03-13		 -6.71 197.70
10D 212.73
On 2026-03-03		 188.84
On 2026-03-13		 -11.80 -5.45 212.73
On 2026-03-03		 188.84
On 2026-03-13		 -11.23 199.10
20D 218.65
On 2026-03-02		 188.84
On 2026-03-13		 4.27 2.13 218.65
On 2026-03-02		 188.84
On 2026-03-13		 -13.63 202.52
WTD 205.96
On 2026-03-16		 197.30
On 2026-03-16		 10.54 5.43 -- -- -- 204.67
MTD 218.65
On 2026-03-02		 188.84
On 2026-03-13		 -1.31 -0.64 218.65
On 2026-03-02		 188.84
On 2026-03-13		 -13.63 200.68
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

204.67 +10.54 +5.43 1,428,971