BWX Technologies, Inc. - Price History
Monthly price history for BWXT (BWX Technologies, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 102.62 USD | 102.62 USD |
February 2024 | 100.83 USD | 100.83 USD |
January 2024 | 81.48 USD | 81.48 USD |
December 2023 | 76.73 USD | 76.73 USD |
November 2023 | 78.03 USD | 78.03 USD |
October 2023 | 74.06 USD | 74.28 USD |
September 2023 | 74.76 USD | 74.98 USD |
August 2023 | 73.54 USD | 73.76 USD |
July 2023 | 68.58 USD | 69.00 USD |
June 2023 | 71.13 USD | 71.57 USD |
May 2023 | 59.95 USD | 60.32 USD |
April 2023 | 63.97 USD | 64.58 USD |
March 2023 | 62.44 USD | 63.04 USD |
February 2023 | 60.31 USD | 61.11 USD |
January 2023 | 60.06 USD | 60.86 USD |
December 2022 | 57.32 USD | 58.08 USD |
November 2022 | 60.09 USD | 60.89 USD |
October 2022 | 56.02 USD | 56.98 USD |
September 2022 | 49.52 USD | 50.37 USD |
August 2022 | 51.25 USD | 52.13 USD |
July 2022 | 55.50 USD | 56.68 USD |
June 2022 | 53.94 USD | 55.09 USD |
May 2022 | 50.13 USD | 51.20 USD |
April 2022 | 50.62 USD | 51.92 USD |
March 2022 | 52.51 USD | 53.86 USD |
February 2022 | 51.86 USD | 53.42 USD |
January 2022 | 43.21 USD | 44.51 USD |
December 2021 | 46.49 USD | 47.88 USD |
November 2021 | 46.31 USD | 47.70 USD |
October 2021 | 54.86 USD | 56.74 USD |
September 2021 | 52.08 USD | 53.86 USD |
August 2021 | 55.53 USD | 57.43 USD |
July 2021 | 55.32 USD | 57.43 USD |
June 2021 | 55.99 USD | 58.12 USD |
May 2021 | 60.24 USD | 62.54 USD |
April 2021 | 64.25 USD | 66.92 USD |
March 2021 | 63.31 USD | 65.94 USD |
February 2021 | 55.50 USD | 58.01 USD |
January 2021 | 51.59 USD | 53.92 USD |
December 2020 | 57.68 USD | 60.28 USD |
November 2020 | 54.42 USD | 56.88 USD |
October 2020 | 52.46 USD | 55.01 USD |
September 2020 | 53.70 USD | 56.31 USD |
August 2020 | 53.03 USD | 55.61 USD |
July 2020 | 51.82 USD | 54.52 USD |
June 2020 | 53.84 USD | 56.64 USD |
May 2020 | 59.47 USD | 62.57 USD |
April 2020 | 50.25 USD | 53.06 USD |
March 2020 | 46.13 USD | 48.71 USD |
February 2020 | 51.75 USD | 54.84 USD |
January 2020 | 60.00 USD | 63.59 USD |
December 2019 | 58.58 USD | 62.08 USD |
November 2019 | 56.74 USD | 60.13 USD |
October 2019 | 54.67 USD | 58.10 USD |
September 2019 | 53.83 USD | 57.21 USD |
August 2019 | 55.70 USD | 59.20 USD |
July 2019 | 50.57 USD | 53.91 USD |
June 2019 | 48.87 USD | 52.10 USD |
May 2019 | 43.66 USD | 46.54 USD |
April 2019 | 47.77 USD | 51.10 USD |
March 2019 | 46.35 USD | 49.58 USD |
February 2019 | 48.77 USD | 52.35 USD |
January 2019 | 43.24 USD | 46.42 USD |
December 2018 | 35.61 USD | 38.23 USD |
November 2018 | 42.13 USD | 45.22 USD |
October 2018 | 54.27 USD | 58.46 USD |
September 2018 | 58.05 USD | 62.54 USD |
August 2018 | 56.92 USD | 61.32 USD |
July 2018 | 60.89 USD | 65.76 USD |
June 2018 | 57.70 USD | 62.32 USD |
May 2018 | 61.80 USD | 66.74 USD |
April 2018 | 62.63 USD | 67.80 USD |
March 2018 | 58.69 USD | 63.53 USD |
February 2018 | 58.01 USD | 62.96 USD |
January 2018 | 58.46 USD | 63.44 USD |
December 2017 | 55.74 USD | 60.49 USD |
November 2017 | 57.55 USD | 62.45 USD |
October 2017 | 55.11 USD | 59.92 USD |
September 2017 | 51.53 USD | 56.02 USD |
August 2017 | 50.33 USD | 54.72 USD |
July 2017 | 48.35 USD | 52.68 USD |
June 2017 | 44.75 USD | 48.75 USD |
May 2017 | 44.61 USD | 48.60 USD |
April 2017 | 45.03 USD | 49.17 USD |
March 2017 | 43.60 USD | 47.60 USD |
February 2017 | 42.45 USD | 46.44 USD |
January 2017 | 37.93 USD | 41.49 USD |
December 2016 | 36.29 USD | 39.70 USD |
November 2016 | 35.80 USD | 39.16 USD |
October 2016 | 35.77 USD | 39.22 USD |
September 2016 | 35.00 USD | 38.37 USD |
August 2016 | 35.40 USD | 38.81 USD |
July 2016 | 33.50 USD | 36.81 USD |
June 2016 | 32.55 USD | 35.77 USD |
May 2016 | 32.00 USD | 35.17 USD |
April 2016 | 30.30 USD | 33.39 USD |
March 2016 | 30.46 USD | 33.56 USD |
February 2016 | 28.87 USD | 31.90 USD |
January 2016 | 27.10 USD | 29.94 USD |
December 2015 | 28.75 USD | 31.77 USD |
November 2015 | 27.56 USD | 30.45 USD |
October 2015 | 25.56 USD | 28.30 USD |
September 2015 | 23.81 USD | 26.36 USD |
August 2015 | 23.95 USD | 26.52 USD |
July 2015 | 22.13 USD | 24.56 USD |
June 2015 | 21.14 USD | 32.80 USD |
May 2015 | 21.46 USD | 33.29 USD |
April 2015 | 20.77 USD | 32.32 USD |
March 2015 | 20.62 USD | 32.09 USD |
February 2015 | 19.95 USD | 31.04 USD |
January 2015 | 17.44 USD | 27.23 USD |
December 2014 | 19.41 USD | 30.30 USD |
November 2014 | 18.98 USD | 29.63 USD |
October 2014 | 18.26 USD | 28.60 USD |
September 2014 | 17.68 USD | 27.69 USD |
August 2014 | 18.55 USD | 29.05 USD |
July 2014 | 19.75 USD | 31.04 USD |
June 2014 | 20.65 USD | 32.46 USD |
May 2014 | 20.56 USD | 32.32 USD |
April 2014 | 22.06 USD | 34.79 USD |
March 2014 | 21.06 USD | 33.20 USD |
February 2014 | 20.90 USD | 32.96 USD |
January 2014 | 21.68 USD | 34.28 USD |
December 2013 | 21.62 USD | 34.19 USD |
November 2013 | 20.53 USD | 32.47 USD |
October 2013 | 20.30 USD | 32.21 USD |
September 2013 | 21.26 USD | 33.72 USD |
August 2013 | 19.54 USD | 30.99 USD |
July 2013 | 19.20 USD | 30.54 USD |
June 2013 | 18.88 USD | 30.03 USD |
May 2013 | 18.66 USD | 29.68 USD |
April 2013 | 17.05 USD | 27.20 USD |
March 2013 | 17.81 USD | 28.41 USD |
February 2013 | 16.94 USD | 27.02 USD |
January 2013 | 16.65 USD | 26.64 USD |
December 2012 | 16.37 USD | 26.20 USD |
November 2012 | 15.74 USD | 25.19 USD |
October 2012 | 16.05 USD | 25.77 USD |
September 2012 | 15.86 USD | 25.47 USD |
August 2012 | 15.37 USD | 24.67 USD |
July 2012 | 15.63 USD | 25.10 USD |
June 2012 | 15.26 USD | 24.50 USD |
May 2012 | 15.35 USD | 24.65 USD |
April 2012 | 15.32 USD | 24.60 USD |
March 2012 | 16.04 USD | 25.75 USD |
February 2012 | 16.03 USD | 25.74 USD |
January 2012 | 15.48 USD | 24.85 USD |
December 2011 | 15.04 USD | 24.14 USD |
November 2011 | 14.13 USD | 22.68 USD |
October 2011 | 13.70 USD | 21.99 USD |
September 2011 | 12.18 USD | 19.55 USD |
August 2011 | 14.35 USD | 23.03 USD |
July 2011 | 15.56 USD | 24.98 USD |
June 2011 | 17.26 USD | 27.71 USD |
May 2011 | 17.47 USD | 28.05 USD |
April 2011 | 19.56 USD | 31.41 USD |
March 2011 | 20.79 USD | 33.38 USD |
February 2011 | 21.03 USD | 33.77 USD |
January 2011 | 18.22 USD | 29.25 USD |
December 2010 | 15.94 USD | 25.59 USD |
November 2010 | 15.13 USD | 24.29 USD |
October 2010 | 14.21 USD | 22.82 USD |
September 2010 | 13.26 USD | 21.28 USD |
August 2010 | 13.95 USD | 22.40 USD |
July 2010 | 1543.92 USD | 2478.73 USD |
BWXT
List: Challengers
Price: 102.62USD
Dividend Yield: 0.95%
Forward Dividend Yield: 0.94%
Payout Ratio: 39.51%
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.43 USD
P/E Ratio: 34.24
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 260200
Ebitda: 88.4 millionMarket Capitalization: 9.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 8.37%
DGR5: 13.09%
DGR10: 15.43%