BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 176.20
-5.75 (-3.16%)
At close: Mar 27, 2026
FRA:4BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 181.25 | 181.25 | 176.20 | 176.20 | 176.20 | -3.16% | 22 |
| Mar 26, 2026 | 195.80 | 195.80 | 181.50 | 181.95 | 181.95 | -4.91% | 59 |
| Mar 25, 2026 | 180.20 | 191.35 | 180.20 | 191.35 | 191.35 | 8.69% | 31 |
| Mar 24, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | -2.14% | - |
| Mar 23, 2026 | 169.25 | 179.90 | 169.25 | 179.90 | 179.90 | 4.29% | 25 |
| Mar 20, 2026 | 178.85 | 180.05 | 172.50 | 172.50 | 172.50 | -5.22% | 29 |
| Mar 19, 2026 | 180.60 | 182.00 | 174.65 | 182.00 | 182.00 | 1.48% | 16 |
| Mar 18, 2026 | 179.00 | 183.20 | 179.00 | 179.35 | 179.35 | -1.73% | 40 |
| Mar 17, 2026 | 176.70 | 182.50 | 176.70 | 182.50 | 182.50 | 4.20% | 5 |
| Mar 16, 2026 | 169.65 | 175.15 | 169.65 | 175.15 | 175.15 | 1.30% | - |
| Mar 13, 2026 | 170.30 | 172.90 | 170.30 | 172.90 | 172.90 | 5.14% | - |
| Mar 12, 2026 | 166.65 | 166.65 | 164.45 | 164.45 | 164.45 | -1.47% | - |
| Mar 11, 2026 | 168.60 | 168.60 | 166.90 | 166.90 | 166.90 | -2.80% | - |
| Mar 10, 2026 | 169.70 | 171.70 | 169.70 | 171.70 | 171.47 | 2.66% | 8 |
| Mar 9, 2026 | 163.80 | 167.25 | 163.80 | 167.25 | 167.02 | 1.30% | - |
| Mar 6, 2026 | 166.55 | 166.55 | 165.00 | 165.10 | 164.88 | -3.96% | 3 |
| Mar 5, 2026 | 174.25 | 174.25 | 171.90 | 171.90 | 171.67 | -2.83% | - |
| Mar 4, 2026 | 173.75 | 176.90 | 172.40 | 176.90 | 176.66 | -0.62% | 49 |
| Mar 3, 2026 | 181.15 | 181.15 | 177.00 | 178.00 | 177.76 | -4.63% | 100 |
| Mar 2, 2026 | 175.80 | 186.65 | 170.65 | 186.65 | 186.40 | 8.42% | 211 |
| Feb 27, 2026 | 172.45 | 179.05 | 172.15 | 172.15 | 171.92 | -0.15% | 12 |
| Feb 26, 2026 | 174.05 | 174.05 | 172.40 | 172.40 | 172.17 | -0.86% | 2 |
| Feb 25, 2026 | 170.45 | 173.90 | 170.45 | 173.90 | 173.67 | 2.11% | 60 |
| Feb 24, 2026 | 180.00 | 180.00 | 170.30 | 170.30 | 170.07 | 0.18% | - |
| Feb 23, 2026 | 172.50 | 172.50 | 170.00 | 170.00 | 169.77 | -3.24% | 25 |
| Feb 20, 2026 | 176.05 | 181.20 | 175.70 | 175.70 | 175.46 | -1.68% | 644 |
| Feb 19, 2026 | 169.15 | 178.70 | 169.15 | 178.70 | 178.46 | 6.15% | 5 |
| Feb 18, 2026 | 167.55 | 168.35 | 167.55 | 168.35 | 168.12 | 1.88% | - |
| Feb 17, 2026 | 166.05 | 166.05 | 165.25 | 165.25 | 165.03 | -0.84% | - |
| Feb 16, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.42 | 1.37% | - |
| Feb 13, 2026 | 163.30 | 164.40 | 163.30 | 164.40 | 164.18 | -3.83% | - |
| Feb 12, 2026 | 165.25 | 170.95 | 165.25 | 170.95 | 170.72 | 0.94% | - |
| Feb 11, 2026 | 165.60 | 169.35 | 165.60 | 169.35 | 169.12 | 0.36% | - |
| Feb 10, 2026 | 168.15 | 168.75 | 165.95 | 168.75 | 168.52 | -1.03% | 10 |
| Feb 9, 2026 | 165.10 | 170.50 | 165.10 | 170.50 | 170.27 | 4.60% | 50 |
| Feb 6, 2026 | 156.30 | 163.00 | 156.30 | 163.00 | 162.78 | 3.00% | - |
| Feb 5, 2026 | 159.00 | 159.35 | 158.25 | 158.25 | 158.04 | 2.10% | 50 |
| Feb 4, 2026 | 176.00 | 176.00 | 155.00 | 155.00 | 154.79 | -11.43% | 65 |
| Feb 3, 2026 | 173.15 | 175.00 | 173.15 | 175.00 | 174.76 | 2.37% | - |
| Feb 2, 2026 | 166.80 | 170.95 | 166.80 | 170.95 | 170.72 | -1.98% | 96 |
| Jan 30, 2026 | 172.40 | 174.95 | 172.40 | 174.40 | 174.16 | -1.41% | 7 |
| Jan 29, 2026 | 178.05 | 184.85 | 176.90 | 176.90 | 176.66 | 2.34% | 100 |
| Jan 28, 2026 | 175.05 | 175.50 | 172.85 | 172.85 | 172.62 | 0.41% | 25 |
| Jan 27, 2026 | 171.45 | 172.15 | 169.65 | 172.15 | 171.92 | -1.06% | 97 |
| Jan 26, 2026 | 178.00 | 178.00 | 174.00 | 174.00 | 173.77 | -0.26% | 103 |
| Jan 23, 2026 | 175.05 | 175.05 | 173.15 | 174.45 | 174.21 | -1.27% | 47 |
| Jan 22, 2026 | 177.30 | 183.45 | 176.70 | 176.70 | 176.46 | 1.32% | 25 |
| Jan 21, 2026 | 173.55 | 174.40 | 173.00 | 174.40 | 174.16 | -0.11% | 50 |
| Jan 20, 2026 | 180.70 | 180.70 | 174.60 | 174.60 | 174.36 | -3.00% | - |
| Jan 19, 2026 | 186.65 | 186.65 | 180.00 | 180.00 | 179.76 | -2.09% | 203 |