BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 152.00
+0.50 (0.33%)
At close: Nov 28, 2025
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 168.35 | 172.00 | 168.35 | 168.50 | 168.25 | -0.91% | 115 |
| Oct 9, 2025 | 168.50 | 170.05 | 168.50 | 170.05 | 169.80 | 2.41% | 23 |
| Oct 8, 2025 | 164.10 | 169.10 | 164.10 | 166.05 | 165.81 | -0.09% | 105 |
| Oct 7, 2025 | 162.70 | 167.05 | 162.70 | 166.20 | 165.96 | 3.01% | 26 |
| Oct 6, 2025 | 161.50 | 163.40 | 161.35 | 161.35 | 161.11 | -0.06% | 200 |
| Oct 3, 2025 | 157.95 | 161.50 | 157.95 | 161.45 | 161.21 | 2.93% | 49 |
| Oct 2, 2025 | 158.80 | 162.40 | 156.85 | 156.85 | 156.62 | 0.77% | 1 |
| Oct 1, 2025 | 155.45 | 159.55 | 155.45 | 155.65 | 155.42 | 1.10% | 73 |
| Sep 30, 2025 | 154.25 | 154.25 | 153.95 | 153.95 | 153.72 | -0.71% | - |
| Sep 29, 2025 | 153.70 | 157.75 | 153.70 | 155.05 | 154.82 | 3.19% | 50 |
| Sep 26, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.03 | 1.25% | - |
| Sep 25, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.18 | -1.33% | - |
| Sep 24, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.18 | 0.10% | - |
| Sep 23, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.03 | 1.59% | - |
| Sep 22, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 147.68 | 1.23% | - |