BWXT: BWX Technologies Inc.

As of Friday, August 14th, 2026

$ 173.22

+2.87 +1.68%

Open: 170.00
High: 173.50
Low: 169.51
Volume: 53,722
Previous Close on Thursday, August 13th, 2026

$ 170.35

-2.21 -1.28%

Open: 172.46
High: 173.70
Low: 167.23
Volume: 673,584

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-05 172.00 173.43 168.24 168.28 1,014,023 -4.12 -2.39
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 174.49
On 2026-08-12		 167.23
On 2026-08-13		 3.32 1.95 174.49
On 2026-08-12		 167.23
On 2026-08-13		 -4.16 170.94
10D 178.50
On 2026-08-04		 164.47
On 2026-08-07		 4.52 2.68 178.50
On 2026-08-04		 164.47
On 2026-08-07		 -7.86 170.58
20D 181.54
On 2026-07-27		 157.10
On 2026-07-29		 2.04 1.19 181.54
On 2026-07-27		 157.10
On 2026-07-29		 -13.46 170.64
WTD 174.49
On 2026-08-12		 167.23
On 2026-08-13		 3.32 1.95 174.49
On 2026-08-12		 167.23
On 2026-08-13		 -4.16 170.94
MTD 178.50
On 2026-08-04		 164.47
On 2026-08-07		 4.52 2.68 178.50
On 2026-08-04		 164.47
On 2026-08-07		 -7.86 170.58
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

34.90 +0.23 +0.66 136,799
VIPS

Vipshop Holdings Limited

14.18 +0.02 +0.14 1,278,546
TSLA

Tesla Inc.

342.27 +2.31 +0.68 45,133,470
BWB

Bridgewater Bancshares Inc.

22.23 -0.01 -0.04 173,031
BWXT

BWX Technologies Inc.

173.22 +2.87 +1.68 53,722