BWX Technologies, Inc. (FRA:4BW)
Germany · Delayed Price · Currency is EUR 151.25
-5.15 (-3.29%)
Last updated: Jul 28, 2026, 2:48 PM CET
FRA:4BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 153.90 | 154.05 | 153.90 | 154.05 | - | -1.50% | 50 |
| Jul 27, 2026 | 152.60 | 156.40 | 152.60 | 156.40 | 156.40 | 2.06% | - |
| Jul 24, 2026 | 157.40 | 157.40 | 153.25 | 153.25 | 153.25 | -1.13% | 11 |
| Jul 23, 2026 | 152.15 | 155.80 | 152.15 | 155.00 | 155.00 | 1.04% | 39 |
| Jul 22, 2026 | 149.90 | 153.40 | 149.90 | 153.40 | 153.40 | 4.35% | - |
| Jul 21, 2026 | 147.95 | 147.95 | 147.00 | 147.00 | 147.00 | -2.58% | - |
| Jul 20, 2026 | 148.55 | 150.90 | 148.55 | 150.90 | 150.90 | 3.39% | 10 |
| Jul 17, 2026 | 149.50 | 149.50 | 145.95 | 145.95 | 145.95 | -2.44% | - |
| Jul 16, 2026 | 152.75 | 152.75 | 149.60 | 149.60 | 149.60 | -4.68% | 110 |
| Jul 15, 2026 | 155.85 | 156.95 | 155.85 | 156.95 | 156.95 | -0.19% | - |
| Jul 14, 2026 | 155.05 | 157.25 | 155.05 | 157.25 | 157.25 | -0.85% | - |
| Jul 13, 2026 | 161.30 | 161.30 | 158.60 | 158.60 | 158.60 | -1.80% | - |
| Jul 10, 2026 | 161.85 | 161.85 | 161.50 | 161.50 | 161.50 | 0.31% | - |
| Jul 9, 2026 | 159.50 | 161.00 | 159.50 | 161.00 | 161.00 | -0.09% | - |
| Jul 8, 2026 | 160.90 | 161.15 | 156.40 | 161.15 | 161.15 | -2.04% | 140 |
| Jul 7, 2026 | 170.10 | 170.50 | 164.50 | 164.50 | 164.50 | -3.86% | 31 |
| Jul 6, 2026 | 167.20 | 171.10 | 167.20 | 171.10 | 171.10 | 3.41% | - |
| Jul 3, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.27% | - |
| Jul 2, 2026 | 166.25 | 169.60 | 165.00 | 165.00 | 165.00 | -1.05% | 56 |
| Jul 1, 2026 | 168.40 | 168.40 | 166.75 | 166.75 | 166.75 | -0.18% | - |
| Jun 30, 2026 | 165.00 | 167.05 | 165.00 | 167.05 | 167.05 | -0.36% | - |
| Jun 29, 2026 | 172.70 | 172.70 | 167.65 | 167.65 | 167.65 | -5.68% | 24 |
| Jun 26, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -1.39% | - |
| Jun 25, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -1.45% | - |
| Jun 24, 2026 | 182.65 | 182.90 | 182.65 | 182.90 | 182.90 | -0.97% | 10 |
| Jun 23, 2026 | 181.45 | 184.70 | 181.45 | 184.70 | 184.70 | -0.67% | 59 |
| Jun 22, 2026 | 177.25 | 185.95 | 177.25 | 185.95 | 185.95 | 4.79% | 15 |
| Jun 19, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 0.77% | - |
| Jun 18, 2026 | 175.45 | 176.10 | 175.45 | 176.10 | 176.10 | 4.82% | 129 |
| Jun 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Jun 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Jun 15, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.52% | 50 |
| Jun 12, 2026 | 166.85 | 167.45 | 166.85 | 167.45 | 167.45 | 6.86% | 10 |
| Jun 11, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.88% | - |
| Jun 10, 2026 | 161.80 | 161.80 | 159.70 | 159.70 | 159.70 | -0.81% | 64 |
| Jun 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Jun 8, 2026 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | -0.53% | 150 |
| Jun 5, 2026 | 163.20 | 163.20 | 160.85 | 160.85 | 160.85 | 2.03% | - |
| Jun 4, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 0.22% | - |
| Jun 3, 2026 | 160.05 | 160.05 | 157.30 | 157.30 | 157.30 | 0.16% | 78 |
| 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% | - |