BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 175.05
+2.90 (1.68%)
Last updated: Jan 28, 2026, 9:00 AM CET
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 172.40 | 174.95 | 172.40 | 174.40 | 174.40 | -1.41% | 7 |
| Jan 29, 2026 | 178.05 | 184.85 | 176.90 | 176.90 | 176.90 | 2.34% | 100 |
| Jan 28, 2026 | 175.05 | 175.50 | 172.85 | 172.85 | 172.85 | 0.41% | 25 |
| Jan 27, 2026 | 171.45 | 172.15 | 169.65 | 172.15 | 172.15 | -1.06% | 97 |
| Jan 26, 2026 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | -0.26% | 103 |
| Jan 23, 2026 | 175.05 | 175.05 | 173.15 | 174.45 | 174.45 | -1.27% | 47 |
| Jan 22, 2026 | 177.30 | 183.45 | 176.70 | 176.70 | 176.70 | 1.32% | 25 |
| Jan 21, 2026 | 173.55 | 174.40 | 173.00 | 174.40 | 174.40 | -0.11% | 50 |
| Jan 20, 2026 | 180.70 | 180.70 | 174.60 | 174.60 | 174.60 | -3.00% | - |
| Jan 19, 2026 | 186.65 | 186.65 | 180.00 | 180.00 | 180.00 | -2.09% | 203 |
| Jan 16, 2026 | 181.50 | 186.95 | 181.50 | 183.85 | 183.85 | -0.68% | 601 |
| Jan 15, 2026 | 180.35 | 185.10 | 179.85 | 185.10 | 185.10 | 7.30% | 103 |
| Jan 14, 2026 | 180.05 | 180.05 | 172.50 | 172.50 | 172.50 | -2.40% | 50 |
| Jan 13, 2026 | 175.05 | 181.10 | 175.05 | 176.75 | 176.75 | 1.46% | 97 |
| Jan 12, 2026 | 173.90 | 174.20 | 173.90 | 174.20 | 174.20 | 1.57% | 70 |
| Jan 9, 2026 | 163.40 | 175.80 | 163.40 | 171.50 | 171.50 | 0.85% | 562 |
| Jan 8, 2026 | 161.75 | 170.05 | 161.75 | 170.05 | 170.05 | 3.53% | 25 |
| Jan 7, 2026 | 166.05 | 170.55 | 164.25 | 164.25 | 164.25 | -0.64% | 7 |
| Jan 6, 2026 | 158.95 | 165.30 | 158.95 | 165.30 | 165.30 | 1.29% | 12 |
| Jan 5, 2026 | 153.55 | 163.60 | 152.60 | 163.20 | 163.20 | 9.46% | 39 |
| Jan 2, 2026 | 151.00 | 151.00 | 149.10 | 149.10 | 149.10 | 0.71% | - |
| Dec 30, 2025 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -2.66% | - |
| Dec 29, 2025 | 147.15 | 152.10 | 146.30 | 152.10 | 152.10 | 1.37% | 75 |
| Dec 23, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 0.87% | - |
| Dec 22, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.51% | 50 |
| 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 |