BKW AG (SWX:BKW)
Switzerland · Delayed Price · Currency is CHF 134.30
+0.40 (0.30%)
At close: Aug 3, 2026
BKW AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 133.20 | 135.20 | 133.00 | 134.30 | 134.30 | 0.30% | 36,736 |
| Jul 31, 2026 | 134.50 | 135.10 | 133.20 | 133.90 | 133.90 | -0.30% | 65,268 |
| Jul 30, 2026 | 135.50 | 135.60 | 134.30 | 134.30 | 134.30 | -0.15% | 33,752 |
| Jul 29, 2026 | 135.20 | 135.80 | 134.20 | 134.50 | 134.50 | -0.30% | 42,416 |
| Jul 28, 2026 | 136.50 | 137.70 | 134.80 | 134.90 | 134.90 | -0.59% | 45,406 |
| Jul 27, 2026 | 136.30 | 136.50 | 135.30 | 135.70 | 135.70 | -0.29% | 39,419 |
| Jul 24, 2026 | 137.00 | 137.00 | 135.70 | 136.10 | 136.10 | 0.22% | 38,884 |
| Jul 23, 2026 | 138.50 | 139.20 | 135.80 | 135.80 | 135.80 | -2.09% | 50,946 |
| Jul 22, 2026 | 138.10 | 139.60 | 137.30 | 138.70 | 138.70 | 1.02% | 44,772 |
| Jul 21, 2026 | 137.80 | 138.40 | 135.30 | 137.30 | 137.30 | -0.72% | 62,836 |
| Jul 20, 2026 | 136.10 | 138.30 | 135.70 | 138.30 | 138.30 | 1.32% | 45,768 |
| Jul 17, 2026 | 135.00 | 137.20 | 135.00 | 136.50 | 136.50 | 1.41% | 33,648 |
| Jul 16, 2026 | 136.00 | 137.00 | 134.60 | 134.60 | 134.60 | -1.61% | 51,793 |
| Jul 15, 2026 | 135.00 | 137.50 | 134.80 | 136.80 | 136.80 | 0.81% | 49,210 |
| Jul 14, 2026 | 134.30 | 135.70 | 133.80 | 135.70 | 135.70 | 1.50% | 53,502 |
| Jul 13, 2026 | 133.20 | 134.50 | 132.50 | 133.70 | 133.70 | 0.91% | 33,717 |
| Jul 10, 2026 | 131.20 | 132.60 | 131.20 | 132.50 | 132.50 | 0.45% | 39,514 |
| Jul 9, 2026 | 131.90 | 132.40 | 130.80 | 131.90 | 131.90 | - | 49,626 |
| Jul 8, 2026 | 130.60 | 132.20 | 130.10 | 131.90 | 131.90 | 0.61% | 42,452 |
| Jul 7, 2026 | 132.50 | 132.60 | 131.10 | 131.10 | 131.10 | -0.30% | 48,679 |
| Jul 6, 2026 | 133.30 | 133.30 | 130.30 | 131.50 | 131.50 | -1.65% | 83,142 |
| Jul 3, 2026 | 133.90 | 134.40 | 132.00 | 133.70 | 133.70 | -0.45% | 71,394 |
| Jul 2, 2026 | 133.10 | 135.10 | 132.80 | 134.30 | 134.30 | 0.83% | 107,014 |
| Jul 1, 2026 | 135.40 | 135.60 | 131.00 | 133.20 | 133.20 | -2.27% | 101,549 |
| Jun 30, 2026 | 136.40 | 137.10 | 135.90 | 136.30 | 136.30 | 0.15% | 56,242 |
| Jun 29, 2026 | 138.00 | 138.00 | 136.10 | 136.10 | 136.10 | -1.09% | 66,872 |
| Jun 26, 2026 | 138.60 | 139.30 | 137.60 | 137.60 | 137.60 | -0.72% | 49,996 |
| Jun 25, 2026 | 136.30 | 139.00 | 136.30 | 138.60 | 138.60 | 1.76% | 145,171 |
| Jun 24, 2026 | 137.10 | 137.40 | 135.10 | 136.20 | 136.20 | -1.09% | 63,987 |
| Jun 23, 2026 | 135.80 | 137.70 | 135.50 | 137.70 | 137.70 | 1.25% | 55,415 |
| Jun 22, 2026 | 135.30 | 136.00 | 134.60 | 136.00 | 136.00 | 0.44% | 57,390 |
| Jun 19, 2026 | 137.20 | 137.20 | 135.00 | 135.40 | 135.40 | -1.46% | 71,756 |
| Jun 18, 2026 | 137.60 | 137.80 | 134.50 | 137.40 | 137.40 | -0.36% | 74,867 |
| Jun 17, 2026 | 136.70 | 138.20 | 135.00 | 137.90 | 137.90 | 0.58% | 108,941 |
| Jun 16, 2026 | 138.40 | 139.00 | 136.00 | 137.10 | 137.10 | -0.65% | 113,646 |
| Jun 15, 2026 | 139.80 | 140.60 | 135.40 | 138.00 | 138.00 | -0.72% | 73,931 |
| Jun 12, 2026 | 140.00 | 140.70 | 138.30 | 139.00 | 139.00 | -0.36% | 62,344 |
| Jun 11, 2026 | 140.00 | 140.60 | 138.80 | 139.50 | 139.50 | -0.36% | 68,594 |
| Jun 10, 2026 | 144.50 | 145.10 | 140.00 | 140.00 | 140.00 | -3.38% | 75,590 |
| Jun 9, 2026 | 144.00 | 145.70 | 143.30 | 144.90 | 144.90 | 0.35% | 41,231 |
| Jun 8, 2026 | 147.10 | 147.50 | 143.20 | 144.40 | 144.40 | -1.30% | 55,699 |
| Jun 5, 2026 | 147.00 | 147.90 | 146.30 | 146.30 | 146.30 | -0.20% | 65,110 |
| Jun 4, 2026 | 147.00 | 148.40 | 146.20 | 146.60 | 146.60 | -0.68% | 51,191 |
| Jun 3, 2026 | 149.00 | 150.20 | 147.30 | 147.60 | 147.60 | -0.54% | 66,650 |
| Jun 2, 2026 | 148.10 | 149.50 | 147.80 | 148.40 | 148.40 | 0.13% | 41,189 |
| Jun 1, 2026 | 147.70 | 149.40 | 147.20 | 148.20 | 148.20 | 0.14% | 62,171 |
| May 29, 2026 | 146.00 | 148.00 | 145.90 | 148.00 | 148.00 | 1.16% | 222,182 |
| May 28, 2026 | 146.40 | 147.80 | 146.00 | 146.30 | 146.30 | -0.14% | 44,069 |
| May 27, 2026 | 148.70 | 149.30 | 146.10 | 146.50 | 146.50 | -1.74% | 61,172 |
| May 26, 2026 | 149.00 | 150.10 | 148.80 | 149.10 | 149.10 | 0.61% | 40,430 |