BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 193.70
+5.65 (3.00%)
At close: Apr 23, 2026
FRA:4BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | - | -1.09% | - |
| Apr 22, 2026 | 183.10 | 188.05 | 181.70 | 188.05 | 188.05 | 1.46% | 40 |
| Apr 21, 2026 | 192.00 | 197.20 | 185.35 | 185.35 | 185.35 | -6.01% | 78 |
| Apr 20, 2026 | 204.30 | 204.30 | 197.20 | 197.20 | 197.20 | -1.18% | 15 |
| Apr 17, 2026 | 195.05 | 199.55 | 195.05 | 199.55 | 199.55 | -0.72% | 24 |
| Apr 16, 2026 | 200.10 | 201.00 | 199.50 | 201.00 | 201.00 | 0.73% | 1 |
| Apr 15, 2026 | 199.95 | 199.95 | 199.55 | 199.55 | 199.55 | -2.18% | - |
| Apr 14, 2026 | 197.55 | 204.00 | 197.55 | 204.00 | 204.00 | 2.26% | 5 |
| Apr 13, 2026 | 192.45 | 199.50 | 192.45 | 199.50 | 199.50 | 2.94% | 15 |
| Apr 10, 2026 | 196.05 | 196.05 | 193.80 | 193.80 | 193.80 | -3.10% | 15 |
| Apr 9, 2026 | 196.65 | 201.60 | 196.65 | 200.00 | 200.00 | 3.63% | 85 |
| Apr 8, 2026 | 185.50 | 196.95 | 185.50 | 193.00 | 193.00 | 5.41% | 247 |
| Apr 7, 2026 | 186.05 | 186.05 | 183.10 | 183.10 | 183.10 | 0.85% | - |
| Apr 2, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 0.22% | - |
| Apr 1, 2026 | 175.70 | 181.15 | 175.70 | 181.15 | 181.15 | 2.34% | - |
| Mar 31, 2026 | 166.90 | 177.00 | 166.90 | 177.00 | 177.00 | 5.36% | 15 |
| Mar 30, 2026 | 172.40 | 179.75 | 168.00 | 168.00 | 168.00 | -4.65% | 26 |
| 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% | - |