BWX Technologies, Inc. - Price History

Monthly price history for BWXT (BWX Technologies, Inc.)

DateAdjusted priceReal 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

52 week price:
58.28
106.94

Dividend Yield: 0.95%

5-year range yield:
0.95%
1.76%

Forward Dividend Yield: 0.94%

Payout Ratio: 39.51%

Payout Ratio Range:
4.20%
56.30%

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 million

Market Capitalization: 9.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 8.37%

DGR5: 13.09%

DGR10: 15.43%

Links: