BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 148.00
+1.00 (0.68%)
At close: Dec 19, 2025
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 143.45 | 148.00 | 142.95 | 148.00 | 148.00 | 0.68% | 59 |
| Dec 18, 2025 | 141.20 | 147.00 | 141.20 | 147.00 | 147.00 | 3.16% | 8 |
| Dec 17, 2025 | 145.80 | 145.80 | 142.50 | 142.50 | 142.50 | -2.30% | 82 |
| Dec 16, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | -1.35% | - |
| Dec 15, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -3.59% | 5 |
| Dec 12, 2025 | 153.95 | 153.95 | 153.35 | 153.35 | 153.35 | 2.78% | 15 |
| Dec 11, 2025 | 150.85 | 150.85 | 147.75 | 149.20 | 149.20 | -1.09% | 60 |
| Dec 10, 2025 | 152.05 | 152.05 | 150.85 | 150.85 | 150.85 | -1.02% | - |
| Dec 9, 2025 | 152.05 | 152.40 | 152.05 | 152.40 | 152.40 | -0.16% | - |
| Dec 8, 2025 | 152.05 | 155.05 | 150.00 | 152.65 | 152.65 | 0.07% | 171 |
| Dec 5, 2025 | 152.45 | 152.55 | 151.10 | 152.55 | 152.55 | -3.05% | 5 |
| Dec 4, 2025 | 148.20 | 157.35 | 147.15 | 157.35 | 157.35 | 5.36% | 65 |
| Dec 3, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -2.80% | - |
| Dec 2, 2025 | 148.00 | 153.65 | 148.00 | 153.65 | 153.65 | 2.37% | 13 |
| Dec 1, 2025 | 156.00 | 156.35 | 148.70 | 150.10 | 150.10 | -1.25% | 136 |
| Nov 28, 2025 | 151.65 | 157.00 | 151.65 | 152.00 | 152.00 | 0.33% | 25 |
| Nov 27, 2025 | 151.55 | 151.55 | 151.50 | 151.50 | 151.50 | -0.46% | 25 |
| Nov 26, 2025 | 149.50 | 154.80 | 149.50 | 152.20 | 152.20 | 2.42% | 92 |
| Nov 25, 2025 | 150.05 | 151.05 | 148.60 | 148.60 | 148.60 | 1.33% | 30 |
| Nov 24, 2025 | 145.85 | 146.65 | 145.85 | 146.65 | 146.65 | -0.71% | - |
| Nov 21, 2025 | 149.95 | 149.95 | 147.70 | 147.70 | 147.70 | -6.61% | - |
| Nov 20, 2025 | 158.65 | 164.60 | 158.15 | 158.15 | 158.15 | 4.18% | 50 |
| Nov 19, 2025 | 149.50 | 151.80 | 149.50 | 151.80 | 151.80 | 3.27% | - |
| Nov 18, 2025 | 150.10 | 150.10 | 147.00 | 147.00 | 146.78 | -4.67% | 108 |
| Nov 17, 2025 | 154.00 | 154.20 | 152.70 | 154.20 | 153.97 | 1.18% | 53 |
| Nov 14, 2025 | 150.00 | 152.40 | 146.05 | 152.40 | 152.18 | 0.93% | 20 |
| Nov 13, 2025 | 169.10 | 169.10 | 151.00 | 151.00 | 150.78 | -10.94% | 810 |
| Nov 12, 2025 | 168.20 | 169.55 | 168.20 | 169.55 | 169.30 | 1.22% | 25 |
| Nov 11, 2025 | 171.10 | 171.10 | 167.50 | 167.50 | 167.25 | 0.57% | - |
| Nov 10, 2025 | 168.00 | 168.00 | 166.55 | 166.55 | 166.31 | 3.45% | - |
| Nov 7, 2025 | 167.45 | 169.40 | 160.00 | 161.00 | 160.76 | -4.96% | 173 |
| Nov 6, 2025 | 170.90 | 170.90 | 166.45 | 169.40 | 169.15 | -1.43% | 173 |
| Nov 5, 2025 | 172.55 | 172.55 | 171.85 | 171.85 | 171.60 | -0.38% | - |
| Nov 4, 2025 | 172.45 | 172.50 | 172.45 | 172.50 | 172.25 | -5.69% | 170 |
| Nov 3, 2025 | 187.65 | 191.50 | 182.90 | 182.90 | 182.63 | 0.27% | 124 |
| Oct 31, 2025 | 185.10 | 185.10 | 182.40 | 182.40 | 182.13 | -3.62% | 6 |
| Oct 30, 2025 | 193.00 | 193.00 | 185.90 | 189.25 | 188.97 | 1.75% | 110 |
| Oct 29, 2025 | 178.80 | 186.00 | 177.90 | 186.00 | 185.73 | 2.68% | 44 |
| Oct 28, 2025 | 175.30 | 181.15 | 175.30 | 181.15 | 180.88 | 3.48% | 30 |
| Oct 27, 2025 | 176.20 | 180.60 | 175.05 | 175.05 | 174.79 | 1.89% | 50 |
| Oct 24, 2025 | 173.50 | 175.15 | 171.50 | 171.80 | 171.55 | 0.73% | 59 |
| Oct 23, 2025 | 164.10 | 170.55 | 164.10 | 170.55 | 170.30 | 2.77% | 67 |
| Oct 22, 2025 | 176.00 | 179.65 | 165.95 | 165.95 | 165.71 | -3.01% | 321 |
| Oct 21, 2025 | 176.50 | 176.50 | 171.10 | 171.10 | 170.85 | -2.23% | 6 |
| Oct 20, 2025 | 175.80 | 178.10 | 175.00 | 175.00 | 174.74 | -1.27% | 124 |
| Oct 17, 2025 | 176.55 | 177.25 | 171.15 | 177.25 | 176.99 | -0.98% | 308 |
| Oct 16, 2025 | 174.05 | 182.95 | 174.05 | 179.00 | 178.74 | -4.28% | 33 |
| Oct 15, 2025 | 173.85 | 187.00 | 173.85 | 187.00 | 186.73 | 5.59% | 15 |
| Oct 14, 2025 | 168.95 | 177.10 | 168.60 | 177.10 | 176.84 | 6.53% | 50 |
| Oct 13, 2025 | 160.00 | 166.25 | 160.00 | 166.25 | 166.01 | -1.34% | 35 |