BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 113.40
-0.10 (-0.09%)
At close: Oct 23, 2026
FRA:4BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 111.50 | 113.40 | 111.45 | 113.40 | 113.40 | -0.09% | 30 |
| Oct 22, 2026 | 118.90 | 118.90 | 113.50 | 113.50 | 113.50 | -4.54% | 43 |
| Oct 21, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.74% | - |
| Oct 20, 2026 | 120.15 | 121.00 | 118.00 | 121.00 | 121.00 | 0.67% | 500 |
| Oct 19, 2026 | 119.75 | 120.20 | 119.75 | 120.20 | 120.20 | -0.46% | 40 |
| Oct 16, 2026 | 121.05 | 124.00 | 120.75 | 120.75 | 120.75 | 2.33% | 41 |
| Oct 15, 2026 | 118.60 | 118.60 | 116.20 | 118.00 | 118.00 | -3.44% | 110 |
| Oct 14, 2026 | 122.90 | 124.25 | 122.20 | 122.20 | 122.20 | -0.73% | 5 |
| Oct 13, 2026 | 124.80 | 126.75 | 123.10 | 123.10 | 123.10 | -1.72% | 8 |
| Oct 12, 2026 | 127.40 | 130.80 | 125.25 | 125.25 | 125.25 | 0.04% | 40 |
| Oct 9, 2026 | 128.00 | 128.00 | 125.00 | 125.20 | 125.20 | -2.64% | 260 |
| Oct 8, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -2.21% | - |
| Oct 7, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.46% | - |
| Oct 6, 2026 | 120.25 | 130.90 | 120.25 | 130.90 | 130.90 | 9.31% | 20 |
| Oct 5, 2026 | 120.60 | 120.60 | 119.75 | 119.75 | 119.75 | 2.00% | 250 |
| Oct 2, 2026 | 121.00 | 121.15 | 117.40 | 117.40 | 117.40 | -1.88% | 20 |
| Oct 1, 2026 | 121.40 | 121.40 | 119.65 | 119.65 | 119.65 | 1.48% | - |
| Sep 30, 2026 | 121.35 | 121.35 | 117.90 | 117.90 | 117.90 | -4.61% | 15 |
| Sep 29, 2026 | 118.40 | 123.60 | 118.40 | 123.60 | 123.60 | 4.00% | - |
| Sep 28, 2026 | 120.35 | 120.35 | 118.85 | 118.85 | 118.85 | -1.37% | - |
| Sep 25, 2026 | 120.15 | 121.05 | 120.15 | 120.50 | 120.50 | -2.86% | 535 |
| Sep 24, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -0.76% | - |
| Sep 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.40% | 500 |
| Sep 22, 2026 | 127.40 | 130.75 | 127.40 | 130.75 | 130.75 | 1.51% | 30 |
| Sep 21, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 1.98% | - |
| Sep 18, 2026 | 126.45 | 126.45 | 126.30 | 126.30 | 126.30 | -0.82% | - |
| Sep 17, 2026 | 127.00 | 127.35 | 127.00 | 127.35 | 127.35 | 1.39% | - |
| Sep 16, 2026 | 126.10 | 126.10 | 125.60 | 125.60 | 125.60 | -1.37% | - |
| Sep 15, 2026 | 127.50 | 127.50 | 127.35 | 127.35 | 127.35 | 2.17% | - |
| Sep 14, 2026 | 128.55 | 128.55 | 124.65 | 124.65 | 124.65 | -4.52% | 406 |
| Sep 11, 2026 | 129.85 | 130.80 | 129.85 | 130.55 | 130.55 | -1.99% | 30 |
| Sep 10, 2026 | 133.95 | 133.95 | 133.20 | 133.20 | 133.20 | -2.09% | - |
| Sep 9, 2026 | 136.45 | 136.45 | 136.05 | 136.05 | 136.05 | - | - |
| Sep 8, 2026 | 133.25 | 136.05 | 133.25 | 136.05 | 136.05 | 0.78% | - |
| Sep 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.41% | - |
| Sep 4, 2026 | 136.35 | 136.35 | 135.55 | 135.55 | 135.55 | 0.22% | - |
| Sep 3, 2026 | 132.10 | 135.25 | 132.10 | 135.25 | 135.25 | -0.15% | - |
| Sep 2, 2026 | 139.00 | 139.00 | 135.45 | 135.45 | 135.45 | 0.26% | - |
| Sep 1, 2026 | 130.10 | 135.10 | 130.10 | 135.10 | 135.10 | 4.49% | 300 |
| Aug 31, 2026 | 130.35 | 130.35 | 129.30 | 129.30 | 129.30 | -2.38% | - |
| Aug 28, 2026 | 132.65 | 132.65 | 132.45 | 132.45 | 132.45 | -1.60% | - |
| Aug 27, 2026 | 133.50 | 134.60 | 132.40 | 134.60 | 134.60 | 3.30% | 100 |
| Aug 26, 2026 | 127.15 | 130.30 | 127.15 | 130.30 | 130.30 | 2.84% | - |
| Aug 25, 2026 | 127.20 | 130.40 | 126.70 | 126.70 | 126.70 | -2.76% | 10 |
| Aug 24, 2026 | 133.05 | 133.05 | 130.30 | 130.30 | 130.30 | -3.41% | - |
| Aug 21, 2026 | 133.05 | 134.90 | 133.05 | 134.90 | 134.90 | -0.04% | - |
| Aug 20, 2026 | 138.70 | 138.70 | 134.95 | 134.95 | 134.95 | -2.60% | - |
| Aug 19, 2026 | 141.00 | 141.00 | 138.55 | 138.55 | 138.55 | -7.42% | - |
| Aug 18, 2026 | 146.35 | 149.65 | 146.15 | 149.65 | 149.65 | 0.49% | 25 |
| Aug 17, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 148.92 | 1.84% | - |