BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 157.30
+0.25 (0.16%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:4BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 160.05 | 160.05 | 157.30 | 157.30 | - | 0.16% | - |
| Jun 2, 2026 | 160.00 | 160.00 | 157.05 | 157.05 | 157.05 | -0.88% | 78 |
| Jun 1, 2026 | 173.10 | 173.10 | 158.45 | 158.45 | 158.45 | -6.79% | 19 |
| May 29, 2026 | 169.65 | 170.00 | 169.30 | 170.00 | 170.00 | -0.12% | 24 |
| May 28, 2026 | 167.70 | 170.20 | 167.70 | 170.20 | 170.20 | -1.05% | - |
| May 27, 2026 | 174.10 | 179.60 | 169.50 | 172.00 | 172.00 | -1.35% | 53 |
| May 26, 2026 | 175.00 | 180.70 | 174.35 | 174.35 | 174.35 | -2.32% | 85 |
| May 25, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 3.78% | 10 |
| May 22, 2026 | 173.05 | 173.05 | 172.00 | 172.00 | 172.00 | 0.23% | - |
| May 21, 2026 | 172.45 | 172.45 | 171.60 | 171.60 | 171.60 | 0.65% | - |
| May 20, 2026 | 168.35 | 170.50 | 168.35 | 170.50 | 170.50 | 2.83% | - |
| May 19, 2026 | 170.45 | 171.25 | 165.80 | 165.80 | 165.80 | -2.88% | 45 |
| May 18, 2026 | 173.05 | 173.05 | 170.95 | 170.95 | 170.72 | -3.25% | 15 |
| May 15, 2026 | 179.00 | 179.00 | 176.70 | 176.70 | 176.46 | 0.80% | - |
| May 14, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.06 | 1.74% | - |
| May 13, 2026 | 174.45 | 174.45 | 172.30 | 172.30 | 172.07 | - | - |
| May 12, 2026 | 177.30 | 177.30 | 172.30 | 172.30 | 172.07 | 1.32% | - |
| May 11, 2026 | 172.60 | 172.60 | 169.15 | 170.05 | 169.82 | -2.16% | 3 |
| May 8, 2026 | 177.25 | 177.25 | 173.80 | 173.80 | 173.56 | -1.86% | 1 |
| May 7, 2026 | 181.60 | 185.75 | 177.10 | 177.10 | 176.86 | -0.65% | 40 |
| May 6, 2026 | 175.05 | 178.25 | 171.60 | 178.25 | 178.01 | -1.38% | 59 |
| May 5, 2026 | 183.10 | 183.10 | 180.75 | 180.75 | 180.50 | -4.19% | - |
| May 4, 2026 | 190.55 | 190.55 | 184.10 | 188.65 | 188.39 | 5.27% | 8 |
| Apr 30, 2026 | 177.05 | 179.20 | 177.05 | 179.20 | 178.96 | -0.83% | - |
| Apr 29, 2026 | 183.35 | 184.35 | 180.70 | 180.70 | 180.45 | -2.06% | 30 |
| Apr 28, 2026 | 187.95 | 187.95 | 184.50 | 184.50 | 184.25 | -0.40% | 4 |
| Apr 27, 2026 | 188.05 | 188.05 | 185.25 | 185.25 | 185.00 | -2.19% | - |
| Apr 24, 2026 | 191.00 | 197.00 | 189.40 | 189.40 | 189.14 | -2.22% | 23 |
| Apr 23, 2026 | 186.00 | 193.70 | 186.00 | 193.70 | 193.44 | 3.00% | 7 |
| Apr 22, 2026 | 183.10 | 188.05 | 181.70 | 188.05 | 187.79 | 1.46% | 40 |
| Apr 21, 2026 | 192.00 | 197.20 | 185.35 | 185.35 | 185.10 | -6.01% | 78 |
| Apr 20, 2026 | 204.30 | 204.30 | 197.20 | 197.20 | 196.93 | -1.18% | 15 |
| Apr 17, 2026 | 195.05 | 199.55 | 195.05 | 199.55 | 199.28 | -0.72% | 24 |
| Apr 16, 2026 | 200.10 | 201.00 | 199.50 | 201.00 | 200.73 | 0.73% | 1 |
| Apr 15, 2026 | 199.95 | 199.95 | 199.55 | 199.55 | 199.28 | -2.18% | - |
| Apr 14, 2026 | 197.55 | 204.00 | 197.55 | 204.00 | 203.72 | 2.26% | 5 |
| Apr 13, 2026 | 192.45 | 199.50 | 192.45 | 199.50 | 199.23 | 2.94% | 15 |
| Apr 10, 2026 | 196.05 | 196.05 | 193.80 | 193.80 | 193.54 | -3.10% | 15 |
| Apr 9, 2026 | 196.65 | 201.60 | 196.65 | 200.00 | 199.73 | 3.63% | 85 |
| Apr 8, 2026 | 185.50 | 196.95 | 185.50 | 193.00 | 192.74 | 5.41% | 247 |
| Apr 7, 2026 | 186.05 | 186.05 | 183.10 | 183.10 | 182.85 | 0.85% | - |
| Apr 2, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.30 | 0.22% | - |
| Apr 1, 2026 | 175.70 | 181.15 | 175.70 | 181.15 | 180.90 | 2.34% | - |
| Mar 31, 2026 | 166.90 | 177.00 | 166.90 | 177.00 | 176.76 | 5.36% | 15 |
| Mar 30, 2026 | 172.40 | 179.75 | 168.00 | 168.00 | 167.77 | -4.65% | 26 |
| Mar 27, 2026 | 181.25 | 181.25 | 176.20 | 176.20 | 175.96 | -3.16% | 22 |
| Mar 26, 2026 | 195.80 | 195.80 | 181.50 | 181.95 | 181.70 | -4.91% | 59 |
| Mar 25, 2026 | 180.20 | 191.35 | 180.20 | 191.35 | 191.09 | 8.69% | 31 |
| Mar 24, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 175.81 | -2.14% | - |
| Mar 23, 2026 | 169.25 | 179.90 | 169.25 | 179.90 | 179.66 | 4.29% | 25 |