BWXT: BWX Technologies Inc.

As of Friday, February 6th, 2026

$ 197.19

+9.77 +5.21%

Open: 193.49
High: 198.79
Low: 192.00
Volume: 1,266,707
Previous Close on Thursday, February 5th, 2026

$ 187.42

-2.68 -1.41%

Open: 186.11
High: 192.28
Low: 184.25
Volume: 1,110,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 193.49 198.79 192.00 197.19 1,266,707 +9.77 +5.21
2026-02-05 186.11 192.28 184.25 187.42 1,110,273 -2.68 -1.41
2026-02-04 211.00 211.00 183.51 190.10 1,920,801 -20.78 -9.85
2026-02-03 210.00 212.99 204.49 210.88 7,595 +4.84 +2.35
2026-02-02 202.92 206.75 201.10 206.04 734,653 +0.61 +0.30
2026-01-30 206.50 212.00 202.57 205.43 766,196 -4.75 -2.26
2026-01-29 217.39 219.85 205.13 210.18 1,133,386 -6.12 -2.83
2026-01-28 213.06 216.53 206.81 216.30 1,321,759 +3.90 +1.84
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 212.99
On 2026-02-03		 183.51
On 2026-02-04		 -8.24 -4.01 212.99
On 2026-02-03		 183.51
On 2026-02-04		 -13.84 198.33
10D 219.85
On 2026-01-29		 183.51
On 2026-02-04		 -10.56 -5.08 219.85
On 2026-01-29		 183.51
On 2026-02-04		 -16.53 204.20
20D 220.57
On 2026-01-16		 183.51
On 2026-02-04		 3.99 2.07 220.57
On 2026-01-16		 183.51
On 2026-02-04		 -16.80 206.27
WTD 212.99
On 2026-02-03		 183.51
On 2026-02-04		 -8.24 -4.01 212.99
On 2026-02-03		 183.51
On 2026-02-04		 -13.84 198.33
MTD 212.99
On 2026-02-03		 183.51
On 2026-02-04		 -8.24 -4.01 212.99
On 2026-02-03		 183.51
On 2026-02-04		 -13.84 198.33
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

197.19 +9.77 +5.21 1,266,707