BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 175.70
-3.00 (-1.68%)
Last updated: Feb 20, 2026, 3:49 PM CET
BWX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 176.05 | 181.20 | 175.70 | 175.70 | 175.70 | -1.68% | 644 |
| Feb 19, 2026 | 169.15 | 178.70 | 169.15 | 178.70 | 178.70 | 6.15% | 5 |
| Feb 18, 2026 | 167.55 | 168.35 | 167.55 | 168.35 | 168.35 | 1.88% | - |
| Feb 17, 2026 | 166.05 | 166.05 | 165.25 | 165.25 | 165.25 | -0.84% | - |
| Feb 16, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 1.37% | - |
| Feb 13, 2026 | 163.30 | 164.40 | 163.30 | 164.40 | 164.40 | -3.83% | - |
| Feb 12, 2026 | 165.25 | 170.95 | 165.25 | 170.95 | 170.95 | 0.94% | - |
| Feb 11, 2026 | 165.60 | 169.35 | 165.60 | 169.35 | 169.35 | 0.36% | - |
| Feb 10, 2026 | 168.15 | 168.75 | 165.95 | 168.75 | 168.75 | -1.03% | 10 |
| Feb 9, 2026 | 165.10 | 170.50 | 165.10 | 170.50 | 170.50 | 4.60% | 50 |
| Feb 6, 2026 | 156.30 | 163.00 | 156.30 | 163.00 | 163.00 | 3.00% | - |
| Feb 5, 2026 | 159.00 | 159.35 | 158.25 | 158.25 | 158.25 | 2.10% | 50 |
| Feb 4, 2026 | 176.00 | 176.00 | 155.00 | 155.00 | 155.00 | -11.43% | 65 |
| Feb 3, 2026 | 173.15 | 175.00 | 173.15 | 175.00 | 175.00 | 2.37% | - |
| Feb 2, 2026 | 166.80 | 170.95 | 166.80 | 170.95 | 170.95 | -1.98% | 96 |
| 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 |