BWX Technologies, Inc. ( BWXT) - Price History
Monthly price history for BWXT (BWX Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $195.69 | $195.69 |
| May 2026 | $195.88 | $195.88 |
| April 2026 | $216.10 | $216.39 |
| March 2026 | $204.22 | $204.49 |
| February 2026 | $205.42 | $205.98 |
| January 2026 | $204.87 | $205.43 |
| December 2025 | $172.37 | $172.84 |
| November 2025 | $178.40 | $178.88 |
| October 2025 | $212.73 | $213.61 |
| September 2025 | $183.61 | $184.37 |
| August 2025 | $161.37 | $162.04 |
| July 2025 | $151.08 | $151.93 |
| June 2025 | $143.26 | $144.06 |
| May 2025 | $124.90 | $125.60 |
| April 2025 | $108.26 | $109.12 |
| March 2025 | $97.88 | $98.65 |
| February 2025 | $102.89 | $103.97 |
| January 2025 | $111.76 | $112.93 |
| December 2024 | $110.23 | $111.39 |
| November 2024 | $129.49 | $130.85 |
| October 2024 | $120.26 | $121.75 |
| September 2024 | $107.36 | $108.70 |
| August 2024 | $101.74 | $103 |
| July 2024 | $98.03 | $99.49 |
| June 2024 | $93.60 | $95 |
| May 2024 | $90.78 | $92.13 |
| April 2024 | $94.11 | $95.77 |
| March 2024 | $100.84 | $102.62 |
| February 2024 | $98.86 | $100.83 |
| January 2024 | $79.89 | $81.48 |
| December 2023 | $75.23 | $76.73 |
| November 2023 | $76.50 | $78.03 |
| October 2023 | $72.61 | $74.28 |
| September 2023 | $73.30 | $74.98 |
| August 2023 | $72.10 | $73.76 |
| July 2023 | $67.24 | $69 |
| June 2023 | $69.74 | $71.57 |
| May 2023 | $58.78 | $60.32 |
| April 2023 | $62.72 | $64.58 |
| March 2023 | $61.22 | $63.04 |
| February 2023 | $59.13 | $61.11 |
| January 2023 | $58.89 | $60.86 |
| December 2022 | $56.20 | $58.08 |
| November 2022 | $58.92 | $60.89 |
| October 2022 | $54.93 | $56.98 |
| September 2022 | $48.55 | $50.37 |
| August 2022 | $50.25 | $52.13 |
| July 2022 | $54.42 | $56.68 |
| June 2022 | $52.89 | $55.09 |
| May 2022 | $49.15 | $51.20 |
| April 2022 | $49.63 | $51.92 |
| March 2022 | $51.48 | $53.86 |
| February 2022 | $50.85 | $53.42 |
| January 2022 | $42.37 | $44.51 |
| December 2021 | $45.58 | $47.88 |
| November 2021 | $45.41 | $47.70 |
| October 2021 | $53.79 | $56.74 |
| September 2021 | $51.06 | $53.86 |
| August 2021 | $54.45 | $57.43 |
| July 2021 | $54.24 | $57.43 |
| June 2021 | $54.89 | $58.12 |
| May 2021 | $59.07 | $62.54 |
| April 2021 | $63 | $66.92 |
| March 2021 | $62.08 | $65.94 |
| February 2021 | $54.42 | $58.01 |
| January 2021 | $50.58 | $53.92 |
| December 2020 | $56.55 | $60.28 |
| November 2020 | $53.36 | $56.88 |
| October 2020 | $51.43 | $55.01 |
| September 2020 | $52.65 | $56.31 |
| August 2020 | $51.99 | $55.61 |
| July 2020 | $50.81 | $54.52 |
| June 2020 | $52.78 | $56.64 |
| May 2020 | $58.31 | $62.57 |
| April 2020 | $49.27 | $53.06 |
| March 2020 | $45.23 | $48.71 |
| February 2020 | $50.74 | $54.84 |
| January 2020 | $58.83 | $63.59 |
| December 2019 | $57.43 | $62.08 |
| November 2019 | $55.63 | $60.13 |
| October 2019 | $53.60 | $58.10 |
| September 2019 | $52.78 | $57.21 |
| August 2019 | $54.62 | $59.20 |
| July 2019 | $49.58 | $53.91 |
| June 2019 | $47.92 | $52.10 |
| May 2019 | $42.80 | $46.54 |
| April 2019 | $46.84 | $51.10 |
| March 2019 | $45.44 | $49.58 |
| February 2019 | $47.82 | $52.35 |
| January 2019 | $42.40 | $46.42 |
| December 2018 | $34.92 | $38.23 |
| November 2018 | $41.30 | $45.22 |
| October 2018 | $53.21 | $58.46 |
| September 2018 | $56.92 | $62.54 |
| August 2018 | $55.81 | $61.32 |
| July 2018 | $59.70 | $65.76 |
| June 2018 | $56.58 | $62.32 |
| May 2018 | $60.59 | $66.74 |
| April 2018 | $61.41 | $67.80 |
| March 2018 | $57.54 | $63.53 |
| February 2018 | $56.88 | $62.96 |
| January 2018 | $57.31 | $63.44 |
| December 2017 | $54.65 | $60.49 |
| November 2017 | $56.42 | $62.45 |
| October 2017 | $54.04 | $59.92 |
| September 2017 | $50.52 | $56.02 |
| August 2017 | $49.35 | $54.72 |
| July 2017 | $47.41 | $52.68 |
| June 2017 | $43.87 | $48.75 |
| May 2017 | $43.74 | $48.60 |
| April 2017 | $44.15 | $49.17 |
| March 2017 | $42.74 | $47.60 |
| February 2017 | $41.62 | $46.44 |
| January 2017 | $37.18 | $41.49 |
| December 2016 | $35.58 | $39.70 |
| November 2016 | $35.10 | $39.16 |
| October 2016 | $35.07 | $39.22 |
| September 2016 | $34.31 | $38.37 |
| August 2016 | $34.71 | $38.81 |
| July 2016 | $32.84 | $36.81 |
| June 2016 | $31.91 | $35.77 |
| May 2016 | $31.38 | $35.17 |
| April 2016 | $29.71 | $33.39 |
| March 2016 | $29.86 | $33.56 |
| February 2016 | $28.31 | $31.90 |
| January 2016 | $26.57 | $29.94 |
| December 2015 | $28.19 | $31.77 |
| November 2015 | $27.02 | $30.45 |
| October 2015 | $25.06 | $28.30 |
| September 2015 | $23.34 | $26.36 |
| August 2015 | $23.48 | $26.52 |
| July 2015 | $21.70 | $24.56 |
| June 2015 | $20.74 | $32.81 |
| May 2015 | $21.05 | $33.30 |
| April 2015 | $20.37 | $32.33 |
| March 2015 | $20.23 | $32.10 |
| February 2015 | $19.56 | $31.05 |
| January 2015 | $17.11 | $27.24 |
| December 2014 | $19.04 | $30.31 |
| November 2014 | $18.62 | $29.64 |
| October 2014 | $17.91 | $28.61 |
| September 2014 | $17.34 | $27.70 |
| August 2014 | $18.19 | $29.06 |
| July 2014 | $19.37 | $31.05 |
| June 2014 | $20.25 | $32.47 |
| May 2014 | $20.17 | $32.33 |
| April 2014 | $21.64 | $34.80 |
| March 2014 | $20.65 | $33.21 |
| February 2014 | $20.50 | $32.97 |
| January 2014 | $21.26 | $34.29 |
| December 2013 | $21.21 | $34.20 |
| November 2013 | $20.14 | $32.48 |
| October 2013 | $19.92 | $32.22 |
| September 2013 | $20.85 | $33.73 |
| August 2013 | $19.16 | $31 |
| July 2013 | $18.83 | $30.55 |
| June 2013 | $18.52 | $30.04 |
| May 2013 | $18.30 | $29.69 |
| April 2013 | $16.72 | $27.21 |
| March 2013 | $17.47 | $28.42 |
| February 2013 | $16.61 | $27.03 |
| January 2013 | $16.33 | $26.65 |
| December 2012 | $16.06 | $26.21 |
| November 2012 | $15.44 | $25.20 |
| October 2012 | $15.74 | $25.78 |
| September 2012 | $15.56 | $25.48 |
| August 2012 | $15.07 | $24.68 |
| July 2012 | $15.33 | $25.11 |
| June 2012 | $14.97 | $24.51 |
| May 2012 | $15.06 | $24.66 |
| April 2012 | $15.03 | $24.61 |
| March 2012 | $15.73 | $25.76 |
| February 2012 | $15.72 | $25.75 |
| January 2012 | $15.18 | $24.86 |
| December 2011 | $14.75 | $24.15 |
| November 2011 | $13.86 | $22.69 |
| October 2011 | $13.43 | $22 |
| September 2011 | $11.94 | $19.56 |
| August 2011 | $14.07 | $23.04 |
| July 2011 | $15.26 | $24.99 |
| June 2011 | $16.93 | $27.72 |
| May 2011 | $17.14 | $28.06 |
| April 2011 | $19.19 | $31.42 |
| March 2011 | $20.39 | $33.39 |
| February 2011 | $20.63 | $33.78 |
| January 2011 | $17.87 | $29.26 |
| December 2010 | $15.63 | $25.60 |
| November 2010 | $14.84 | $24.30 |
| October 2010 | $13.94 | $22.83 |
| September 2010 | $13 | $21.29 |
| August 2010 | $13.68 | $22.41 |
| July 2010 | $13.90 | $22.76 |
BWXT
List: Contenders
Price: $195.69
52 week price:
Dividend Yield: 0.55%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 32.99%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.76 USD
P/E Ratio: 54.61
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 260200
Ebitda: 88.4 millionMarket Capitalization: 17.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 4.45%
DGR5: 6.39%
DGR10: 13.69%