BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 126.30
-1.05 (-0.82%)
At close: Sep 18, 2026
FRA:4BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 146.05 | 146.45 | 146.05 | 146.45 | 146.22 | -0.75% | - |
| Aug 13, 2026 | 147.70 | 147.70 | 147.55 | 147.55 | 147.32 | -2.48% | - |
| Aug 12, 2026 | 146.05 | 151.30 | 145.30 | 151.30 | 151.06 | 2.37% | 221 |
| Aug 11, 2026 | 144.85 | 148.60 | 144.85 | 147.80 | 147.57 | 1.72% | 13 |
| Aug 10, 2026 | 145.60 | 146.80 | 145.30 | 145.30 | 145.07 | 0.52% | 70 |
| Aug 7, 2026 | 143.05 | 144.55 | 143.05 | 144.55 | 144.32 | -0.38% | 19 |
| Aug 6, 2026 | 145.05 | 148.25 | 145.05 | 145.10 | 144.87 | -1.23% | 813 |
| Aug 5, 2026 | 149.35 | 149.35 | 146.90 | 146.90 | 146.67 | -1.14% | - |
| Aug 4, 2026 | 145.75 | 150.00 | 145.75 | 148.60 | 148.37 | -1.88% | 13 |
| Aug 3, 2026 | 145.90 | 151.45 | 145.55 | 151.45 | 151.21 | 3.80% | 12 |
| Jul 31, 2026 | 144.35 | 145.90 | 144.35 | 145.90 | 145.67 | 2.53% | - |
| Jul 30, 2026 | 137.70 | 142.30 | 137.70 | 142.30 | 142.08 | -1.11% | 85 |
| Jul 29, 2026 | 153.55 | 153.55 | 143.90 | 143.90 | 143.68 | -4.39% | 2 |
| Jul 28, 2026 | 153.90 | 154.05 | 150.50 | 150.50 | 150.26 | -3.77% | 110 |
| Jul 27, 2026 | 152.60 | 156.40 | 152.60 | 156.40 | 156.16 | 2.06% | - |
| Jul 24, 2026 | 157.40 | 157.40 | 153.25 | 153.25 | 153.01 | -1.13% | 11 |
| Jul 23, 2026 | 152.15 | 155.80 | 152.15 | 155.00 | 154.76 | 1.04% | 39 |
| Jul 22, 2026 | 149.90 | 153.40 | 149.90 | 153.40 | 153.16 | 4.35% | - |
| Jul 21, 2026 | 147.95 | 147.95 | 147.00 | 147.00 | 146.77 | -2.58% | - |
| Jul 20, 2026 | 148.55 | 150.90 | 148.55 | 150.90 | 150.66 | 3.39% | 10 |
| Jul 17, 2026 | 149.50 | 149.50 | 145.95 | 145.95 | 145.72 | -2.44% | - |
| Jul 16, 2026 | 152.75 | 152.75 | 149.60 | 149.60 | 149.37 | -4.68% | 110 |
| Jul 15, 2026 | 155.85 | 156.95 | 155.85 | 156.95 | 156.70 | -0.19% | - |
| Jul 14, 2026 | 155.05 | 157.25 | 155.05 | 157.25 | 157.00 | -0.85% | - |
| Jul 13, 2026 | 161.30 | 161.30 | 158.60 | 158.60 | 158.35 | -1.80% | - |