BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 130.30
+3.60 (2.84%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:4BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | - | 0.36% | - |
| 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% | - |
| Jul 10, 2026 | 161.85 | 161.85 | 161.50 | 161.50 | 161.25 | 0.31% | - |
| Jul 9, 2026 | 159.50 | 161.00 | 159.50 | 161.00 | 160.75 | -0.09% | - |
| Jul 8, 2026 | 160.90 | 161.15 | 156.40 | 161.15 | 160.90 | -2.04% | 140 |
| Jul 7, 2026 | 170.10 | 170.50 | 164.50 | 164.50 | 164.24 | -3.86% | 31 |
| Jul 6, 2026 | 167.20 | 171.10 | 167.20 | 171.10 | 170.83 | 3.41% | - |
| Jul 3, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.19 | 0.27% | - |
| Jul 2, 2026 | 166.25 | 169.60 | 165.00 | 165.00 | 164.74 | -1.05% | 56 |
| Jul 1, 2026 | 168.40 | 168.40 | 166.75 | 166.75 | 166.49 | -0.18% | - |
| Jun 30, 2026 | 165.00 | 167.05 | 165.00 | 167.05 | 166.79 | -0.36% | - |
| Jun 29, 2026 | 172.70 | 172.70 | 167.65 | 167.65 | 167.39 | -5.68% | 24 |
| Jun 26, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.47 | -1.39% | - |
| Jun 25, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 179.97 | -1.45% | - |
| Jun 24, 2026 | 182.65 | 182.90 | 182.65 | 182.90 | 182.61 | -0.97% | 10 |
| Jun 23, 2026 | 181.45 | 184.70 | 181.45 | 184.70 | 184.41 | -0.67% | 59 |
| Jun 22, 2026 | 177.25 | 185.95 | 177.25 | 185.95 | 185.66 | 4.79% | 15 |
| Jun 19, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.17 | 0.77% | - |
| Jun 18, 2026 | 175.45 | 176.10 | 175.45 | 176.10 | 175.82 | 4.82% | 129 |