BWX Technologies, Inc. - Price History
Monthly price history for BWXT (BWX Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $88.49 | $88.49 |
| April 2024 | $95.77 | $95.77 |
| March 2024 | $102.62 | $102.62 |
| February 2024 | $100.60 | $100.83 |
| January 2024 | $81.30 | $81.48 |
| December 2023 | $76.56 | $76.73 |
| November 2023 | $77.85 | $78.03 |
| October 2023 | $73.89 | $74.28 |
| September 2023 | $74.59 | $74.98 |
| August 2023 | $73.37 | $73.76 |
| July 2023 | $68.42 | $69 |
| June 2023 | $70.97 | $71.57 |
| May 2023 | $59.82 | $60.32 |
| April 2023 | $63.82 | $64.58 |
| March 2023 | $62.30 | $63.04 |
| February 2023 | $60.17 | $61.11 |
| January 2023 | $59.92 | $60.86 |
| December 2022 | $57.19 | $58.08 |
| November 2022 | $59.95 | $60.89 |
| October 2022 | $55.89 | $56.98 |
| September 2022 | $49.41 | $50.37 |
| August 2022 | $51.14 | $52.13 |
| July 2022 | $55.37 | $56.68 |
| June 2022 | $53.82 | $55.09 |
| May 2022 | $50.02 | $51.20 |
| April 2022 | $50.50 | $51.92 |
| March 2022 | $52.39 | $53.86 |
| February 2022 | $51.75 | $53.42 |
| January 2022 | $43.12 | $44.51 |
| December 2021 | $46.38 | $47.88 |
| November 2021 | $46.20 | $47.70 |
| October 2021 | $54.74 | $56.74 |
| September 2021 | $51.96 | $53.86 |
| August 2021 | $55.40 | $57.43 |
| July 2021 | $55.20 | $57.43 |
| June 2021 | $55.86 | $58.12 |
| May 2021 | $60.11 | $62.54 |
| April 2021 | $64.11 | $66.92 |
| March 2021 | $63.17 | $65.94 |
| February 2021 | $55.38 | $58.01 |
| January 2021 | $51.47 | $53.92 |
| December 2020 | $57.54 | $60.28 |
| November 2020 | $54.30 | $56.88 |
| October 2020 | $52.34 | $55.01 |
| September 2020 | $53.58 | $56.31 |
| August 2020 | $52.91 | $55.61 |
| July 2020 | $51.70 | $54.52 |
| June 2020 | $53.71 | $56.64 |
| May 2020 | $59.34 | $62.57 |
| April 2020 | $50.13 | $53.06 |
| March 2020 | $46.02 | $48.71 |
| February 2020 | $51.63 | $54.84 |
| January 2020 | $59.87 | $63.59 |
| December 2019 | $58.44 | $62.08 |
| November 2019 | $56.61 | $60.13 |
| October 2019 | $54.54 | $58.10 |
| September 2019 | $53.71 | $57.21 |
| August 2019 | $55.58 | $59.20 |
| July 2019 | $50.46 | $53.91 |
| June 2019 | $48.76 | $52.10 |
| May 2019 | $43.56 | $46.54 |
| April 2019 | $47.66 | $51.10 |
| March 2019 | $46.24 | $49.58 |
| February 2019 | $48.66 | $52.35 |
| January 2019 | $43.15 | $46.42 |
| December 2018 | $35.53 | $38.23 |
| November 2018 | $42.03 | $45.22 |
| October 2018 | $54.14 | $58.46 |
| September 2018 | $57.92 | $62.54 |
| August 2018 | $56.79 | $61.32 |
| July 2018 | $60.75 | $65.76 |
| June 2018 | $57.57 | $62.32 |
| May 2018 | $61.66 | $66.74 |
| April 2018 | $62.49 | $67.80 |
| March 2018 | $58.55 | $63.53 |
| February 2018 | $57.88 | $62.96 |
| January 2018 | $58.32 | $63.44 |
| December 2017 | $55.61 | $60.49 |
| November 2017 | $57.41 | $62.45 |
| October 2017 | $54.99 | $59.92 |
| September 2017 | $51.41 | $56.02 |
| August 2017 | $50.22 | $54.72 |
| July 2017 | $48.24 | $52.68 |
| June 2017 | $44.64 | $48.75 |
| May 2017 | $44.51 | $48.60 |
| April 2017 | $44.93 | $49.17 |
| March 2017 | $43.50 | $47.60 |
| February 2017 | $42.36 | $46.44 |
| January 2017 | $37.84 | $41.49 |
| December 2016 | $36.21 | $39.70 |
| November 2016 | $35.72 | $39.16 |
| October 2016 | $35.69 | $39.22 |
| September 2016 | $34.92 | $38.37 |
| August 2016 | $35.32 | $38.81 |
| July 2016 | $33.42 | $36.81 |
| June 2016 | $32.48 | $35.77 |
| May 2016 | $31.93 | $35.17 |
| April 2016 | $30.24 | $33.39 |
| March 2016 | $30.39 | $33.56 |
| February 2016 | $28.81 | $31.90 |
| January 2016 | $27.04 | $29.94 |
| December 2015 | $28.69 | $31.77 |
| November 2015 | $27.50 | $30.45 |
| October 2015 | $25.50 | $28.30 |
| September 2015 | $23.75 | $26.36 |
| August 2015 | $23.90 | $26.52 |
| July 2015 | $22.08 | $24.56 |
| June 2015 | $21.10 | $32.81 |
| May 2015 | $21.42 | $33.30 |
| April 2015 | $20.73 | $32.33 |
| March 2015 | $20.58 | $32.10 |
| February 2015 | $19.91 | $31.05 |
| January 2015 | $17.41 | $27.24 |
| December 2014 | $19.37 | $30.31 |
| November 2014 | $18.94 | $29.64 |
| October 2014 | $18.22 | $28.61 |
| September 2014 | $17.64 | $27.70 |
| August 2014 | $18.51 | $29.06 |
| July 2014 | $19.71 | $31.05 |
| June 2014 | $20.61 | $32.47 |
| May 2014 | $20.52 | $32.33 |
| April 2014 | $22.02 | $34.80 |
| March 2014 | $21.01 | $33.21 |
| February 2014 | $20.86 | $32.97 |
| January 2014 | $21.64 | $34.29 |
| December 2013 | $21.58 | $34.20 |
| November 2013 | $20.49 | $32.48 |
| October 2013 | $20.26 | $32.22 |
| September 2013 | $21.22 | $33.73 |
| August 2013 | $19.50 | $31 |
| July 2013 | $19.16 | $30.55 |
| June 2013 | $18.84 | $30.04 |
| May 2013 | $18.62 | $29.69 |
| April 2013 | $17.02 | $27.21 |
| March 2013 | $17.78 | $28.42 |
| February 2013 | $16.91 | $27.03 |
| January 2013 | $16.62 | $26.65 |
| December 2012 | $16.34 | $26.21 |
| November 2012 | $15.71 | $25.20 |
| October 2012 | $16.02 | $25.78 |
| September 2012 | $15.83 | $25.48 |
| August 2012 | $15.34 | $24.68 |
| July 2012 | $15.60 | $25.11 |
| June 2012 | $15.23 | $24.51 |
| May 2012 | $15.32 | $24.66 |
| April 2012 | $15.29 | $24.61 |
| March 2012 | $16.01 | $25.76 |
| February 2012 | $16 | $25.75 |
| January 2012 | $15.45 | $24.86 |
| December 2011 | $15.01 | $24.15 |
| November 2011 | $14.10 | $22.69 |
| October 2011 | $13.67 | $22 |
| September 2011 | $12.15 | $19.56 |
| August 2011 | $14.32 | $23.04 |
| July 2011 | $15.53 | $24.99 |
| June 2011 | $17.23 | $27.72 |
| May 2011 | $17.44 | $28.06 |
| April 2011 | $19.53 | $31.42 |
| March 2011 | $20.75 | $33.39 |
| February 2011 | $20.99 | $33.78 |
| January 2011 | $18.18 | $29.26 |
| December 2010 | $15.91 | $25.60 |
| November 2010 | $15.10 | $24.30 |
| October 2010 | $14.19 | $22.83 |
| September 2010 | $13.23 | $21.29 |
| August 2010 | $13.92 | $22.41 |
| July 2010 | $14.14 | $22.76 |
BWXT
List: Challengers
Price: $88.49
Dividend Yield: 1.07%
Forward Dividend Yield: 1.09%
Payout Ratio: 35.82%
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.68 USD
P/E Ratio: 34.24
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 260200
Ebitda: 88.4 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 7.75%
DGR5: 10.92%
DGR10: 14.82%