BWX Technologies, Inc. ( BWXT) - Price History
Monthly price history for BWXT (BWX Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $122.56 | $122.56 |
| October 2026 | $130.70 | $130.70 |
| September 2026 | $137 | $137 |
| August 2026 | $152.29 | $152.29 |
| July 2026 | $168.44 | $168.70 |
| June 2026 | $194.34 | $194.65 |
| May 2026 | $195.57 | $195.88 |
| April 2026 | $215.76 | $216.39 |
| March 2026 | $203.90 | $204.49 |
| February 2026 | $205.10 | $205.98 |
| January 2026 | $204.55 | $205.43 |
| December 2025 | $172.10 | $172.84 |
| November 2025 | $178.11 | $178.88 |
| October 2025 | $212.39 | $213.61 |
| September 2025 | $183.32 | $184.37 |
| August 2025 | $161.12 | $162.04 |
| July 2025 | $150.85 | $151.93 |
| June 2025 | $143.03 | $144.06 |
| May 2025 | $124.70 | $125.60 |
| April 2025 | $108.10 | $109.12 |
| March 2025 | $97.72 | $98.65 |
| February 2025 | $102.73 | $103.97 |
| January 2025 | $111.58 | $112.93 |
| December 2024 | $110.06 | $111.39 |
| November 2024 | $129.28 | $130.85 |
| October 2024 | $120.06 | $121.75 |
| September 2024 | $107.20 | $108.70 |
| August 2024 | $101.58 | $103 |
| July 2024 | $97.87 | $99.49 |
| June 2024 | $93.46 | $95 |
| May 2024 | $90.63 | $92.13 |
| April 2024 | $93.96 | $95.77 |
| March 2024 | $100.68 | $102.62 |
| February 2024 | $98.70 | $100.83 |
| January 2024 | $79.76 | $81.48 |
| December 2023 | $75.11 | $76.73 |
| November 2023 | $76.38 | $78.03 |
| October 2023 | $72.50 | $74.28 |
| September 2023 | $73.18 | $74.98 |
| August 2023 | $71.99 | $73.76 |
| July 2023 | $67.13 | $69 |
| June 2023 | $69.63 | $71.57 |
| May 2023 | $58.69 | $60.32 |
| April 2023 | $62.62 | $64.58 |
| March 2023 | $61.12 | $63.04 |
| February 2023 | $59.04 | $61.11 |
| January 2023 | $58.79 | $60.86 |
| December 2022 | $56.11 | $58.08 |
| November 2022 | $58.82 | $60.89 |
| October 2022 | $54.84 | $56.98 |
| September 2022 | $48.48 | $50.37 |
| August 2022 | $50.17 | $52.13 |
| July 2022 | $54.33 | $56.68 |
| June 2022 | $52.80 | $55.09 |
| May 2022 | $49.08 | $51.20 |
| April 2022 | $49.55 | $51.92 |
| March 2022 | $51.40 | $53.86 |
| February 2022 | $50.77 | $53.42 |
| January 2022 | $42.30 | $44.51 |
| December 2021 | $45.50 | $47.88 |
| November 2021 | $45.33 | $47.70 |
| October 2021 | $53.71 | $56.74 |
| September 2021 | $50.98 | $53.86 |
| August 2021 | $54.36 | $57.43 |
| July 2021 | $54.16 | $57.43 |
| June 2021 | $54.81 | $58.12 |
| May 2021 | $58.97 | $62.54 |
| April 2021 | $62.90 | $66.92 |
| March 2021 | $61.98 | $65.94 |
| February 2021 | $54.33 | $58.01 |
| January 2021 | $50.50 | $53.92 |
| December 2020 | $56.46 | $60.28 |
| November 2020 | $53.27 | $56.88 |
| October 2020 | $51.35 | $55.01 |
| September 2020 | $52.56 | $56.31 |
| August 2020 | $51.91 | $55.61 |
| July 2020 | $50.73 | $54.52 |
| June 2020 | $52.70 | $56.64 |
| May 2020 | $58.22 | $62.57 |
| April 2020 | $49.19 | $53.06 |
| March 2020 | $45.16 | $48.71 |
| February 2020 | $50.66 | $54.84 |
| January 2020 | $58.74 | $63.59 |
| December 2019 | $57.34 | $62.08 |
| November 2019 | $55.54 | $60.13 |
| October 2019 | $53.52 | $58.10 |
| September 2019 | $52.70 | $57.21 |
| August 2019 | $54.53 | $59.20 |
| July 2019 | $49.50 | $53.91 |
| June 2019 | $47.84 | $52.10 |
| May 2019 | $42.74 | $46.54 |
| April 2019 | $46.76 | $51.10 |
| March 2019 | $45.37 | $49.58 |
| February 2019 | $47.74 | $52.35 |
| January 2019 | $42.33 | $46.42 |
| December 2018 | $34.86 | $38.23 |
| November 2018 | $41.24 | $45.22 |
| October 2018 | $53.12 | $58.46 |
| September 2018 | $56.83 | $62.54 |
| August 2018 | $55.72 | $61.32 |
| July 2018 | $59.60 | $65.76 |
| June 2018 | $56.49 | $62.32 |
| May 2018 | $60.49 | $66.74 |
| April 2018 | $61.31 | $67.80 |
| March 2018 | $57.45 | $63.53 |
| February 2018 | $56.79 | $62.96 |
| January 2018 | $57.22 | $63.44 |
| December 2017 | $54.56 | $60.49 |
| November 2017 | $56.33 | $62.45 |
| October 2017 | $53.95 | $59.92 |
| September 2017 | $50.44 | $56.02 |
| August 2017 | $49.27 | $54.72 |
| July 2017 | $47.34 | $52.68 |
| June 2017 | $43.80 | $48.75 |
| May 2017 | $43.67 | $48.60 |
| April 2017 | $44.08 | $49.17 |
| March 2017 | $42.68 | $47.60 |
| February 2017 | $41.56 | $46.44 |
| January 2017 | $37.13 | $41.49 |
| December 2016 | $35.52 | $39.70 |
| November 2016 | $35.04 | $39.16 |
| October 2016 | $35.02 | $39.22 |
| September 2016 | $34.26 | $38.37 |
| August 2016 | $34.65 | $38.81 |
| July 2016 | $32.79 | $36.81 |
| June 2016 | $31.86 | $35.77 |
| May 2016 | $31.33 | $35.17 |
| April 2016 | $29.66 | $33.39 |
| March 2016 | $29.82 | $33.56 |
| February 2016 | $28.26 | $31.90 |
| January 2016 | $26.53 | $29.94 |
| December 2015 | $28.15 | $31.77 |
| November 2015 | $26.98 | $30.45 |
| October 2015 | $25.02 | $28.30 |
| September 2015 | $23.31 | $26.36 |
| August 2015 | $23.45 | $26.52 |
| July 2015 | $21.67 | $24.56 |
| June 2015 | $20.70 | $32.81 |
| May 2015 | $21.01 | $33.30 |
| April 2015 | $20.34 | $32.33 |
| March 2015 | $20.20 | $32.10 |
| February 2015 | $19.54 | $31.05 |
| January 2015 | $17.08 | $27.24 |
| December 2014 | $19.01 | $30.31 |
| November 2014 | $18.58 | $29.64 |
| October 2014 | $17.88 | $28.61 |
| September 2014 | $17.31 | $27.70 |
| August 2014 | $18.16 | $29.06 |
| July 2014 | $19.34 | $31.05 |
| June 2014 | $20.22 | $32.47 |
| May 2014 | $20.14 | $32.33 |
| April 2014 | $21.60 | $34.80 |
| March 2014 | $20.62 | $33.21 |
| February 2014 | $20.47 | $32.97 |
| January 2014 | $21.23 | $34.29 |
| December 2013 | $21.17 | $34.20 |
| November 2013 | $20.11 | $32.48 |
| October 2013 | $19.88 | $32.22 |
| September 2013 | $20.82 | $33.73 |
| August 2013 | $19.13 | $31 |
| July 2013 | $18.80 | $30.55 |
| June 2013 | $18.49 | $30.04 |
| May 2013 | $18.27 | $29.69 |
| April 2013 | $16.70 | $27.21 |
| March 2013 | $17.44 | $28.42 |
| February 2013 | $16.59 | $27.03 |
| January 2013 | $16.30 | $26.65 |
| December 2012 | $16.04 | $26.21 |
| November 2012 | $15.42 | $25.20 |
| October 2012 | $15.72 | $25.78 |
| September 2012 | $15.54 | $25.48 |
| August 2012 | $15.05 | $24.68 |
| July 2012 | $15.31 | $25.11 |
| June 2012 | $14.94 | $24.51 |
| May 2012 | $15.04 | $24.66 |
| April 2012 | $15 | $24.61 |
| March 2012 | $15.71 | $25.76 |
| February 2012 | $15.70 | $25.75 |
| January 2012 | $15.16 | $24.86 |
| December 2011 | $14.72 | $24.15 |
| November 2011 | $13.83 | $22.69 |
| October 2011 | $13.41 | $22 |
| September 2011 | $11.92 | $19.56 |
| August 2011 | $14.05 | $23.04 |
| July 2011 | $15.24 | $24.99 |
| June 2011 | $16.90 | $27.72 |
| May 2011 | $17.11 | $28.06 |
| April 2011 | $19.16 | $31.42 |
| March 2011 | $20.36 | $33.39 |
| February 2011 | $20.60 | $33.78 |
| January 2011 | $17.84 | $29.26 |
| December 2010 | $15.61 | $25.60 |
| November 2010 | $14.82 | $24.30 |
| October 2010 | $13.92 | $22.83 |
| September 2010 | $12.98 | $21.29 |
| August 2010 | $13.66 | $22.41 |
| July 2010 | $13.88 | $22.76 |
BWXT
List: Contenders
Price: $122.56
52 week price:
Dividend Yield: 0.92%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 32.99%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 4.07 USD
P/E Ratio: 29.37
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 260200
Ebitda: 88.4 millionMarket Capitalization: 11.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 4.35%
DGR5: 5.67%
DGR10: 15.23%