BKW AG (SWX:BKW)
Switzerland · Delayed Price · Currency is CHF 128.30
+1.80 (1.42%)
Nov 13, 2026, 5:30 PM CET
BKW AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 126.30 | 128.30 | 126.30 | 128.30 | 128.30 | 1.42% | 56,617 |
| Nov 12, 2026 | 128.50 | 128.50 | 126.20 | 126.50 | 126.50 | - | 83,192 |
| Nov 11, 2026 | 127.90 | 128.00 | 126.50 | 126.50 | 126.50 | -1.48% | 69,043 |
| Nov 10, 2026 | 126.50 | 131.90 | 126.40 | 128.40 | 128.40 | 1.66% | 102,143 |
| Nov 9, 2026 | 125.70 | 127.00 | 125.40 | 126.30 | 126.30 | 0.56% | 45,154 |
| Nov 6, 2026 | 125.00 | 126.00 | 124.20 | 125.60 | 125.60 | 0.16% | 65,829 |
| Nov 5, 2026 | 125.10 | 125.80 | 124.40 | 125.40 | 125.40 | 0.88% | 75,052 |
| Nov 4, 2026 | 124.00 | 125.30 | 122.80 | 124.30 | 124.30 | -0.08% | 66,371 |
| Nov 3, 2026 | 124.00 | 126.00 | 123.70 | 124.40 | 124.40 | 0.32% | 66,241 |
| Nov 2, 2026 | 122.90 | 124.20 | 122.90 | 124.00 | 124.00 | 0.32% | 41,024 |
| Oct 30, 2026 | 124.50 | 124.50 | 122.40 | 123.60 | 123.60 | 0.08% | 66,097 |
| Oct 29, 2026 | 122.90 | 124.00 | 122.70 | 123.50 | 123.50 | 0.24% | 47,625 |
| Oct 28, 2026 | 122.00 | 123.60 | 121.20 | 123.20 | 123.20 | 0.57% | 59,934 |
| Oct 27, 2026 | 121.10 | 122.90 | 120.30 | 122.50 | 122.50 | 0.33% | 90,347 |
| Oct 26, 2026 | 121.40 | 122.20 | 120.90 | 122.10 | 122.10 | 1.24% | 52,068 |
| Oct 23, 2026 | 120.70 | 121.50 | 120.10 | 120.60 | 120.60 | 0.33% | 41,414 |
| Oct 22, 2026 | 120.40 | 121.00 | 119.00 | 120.20 | 120.20 | -0.17% | 70,045 |
| Oct 21, 2026 | 119.30 | 120.80 | 118.90 | 120.40 | 120.40 | 0.58% | 51,249 |
| Oct 20, 2026 | 118.50 | 120.20 | 117.70 | 119.70 | 119.70 | 1.27% | 67,590 |
| Oct 19, 2026 | 119.20 | 119.90 | 117.70 | 118.20 | 118.20 | -1.17% | 70,842 |
| Oct 16, 2026 | 119.20 | 120.70 | 119.20 | 119.60 | 119.60 | - | 42,775 |
| Oct 15, 2026 | 120.10 | 120.80 | 119.10 | 119.60 | 119.60 | -0.17% | 47,692 |
| Oct 14, 2026 | 119.30 | 121.00 | 118.80 | 119.80 | 119.80 | 0.42% | 51,983 |
| Oct 13, 2026 | 118.40 | 119.30 | 118.30 | 119.30 | 119.30 | 1.02% | 56,488 |
| Oct 12, 2026 | 117.60 | 118.50 | 117.10 | 118.10 | 118.10 | 0.51% | 39,253 |
| Oct 9, 2026 | 117.80 | 117.80 | 116.50 | 117.50 | 117.50 | 0.69% | 46,918 |
| Oct 8, 2026 | 117.60 | 117.80 | 116.00 | 116.70 | 116.70 | 0.17% | 61,278 |
| Oct 7, 2026 | 117.10 | 118.00 | 116.10 | 116.50 | 116.50 | -0.34% | 68,135 |
| Oct 6, 2026 | 117.40 | 118.80 | 116.60 | 116.90 | 116.90 | -0.43% | 58,250 |
| Oct 5, 2026 | 116.00 | 117.80 | 116.00 | 117.40 | 117.40 | 0.43% | 43,675 |
| Oct 2, 2026 | 115.90 | 116.90 | 115.10 | 116.90 | 116.90 | 0.86% | 67,824 |
| Oct 1, 2026 | 116.60 | 117.20 | 115.40 | 115.90 | 115.90 | -1.02% | 56,912 |
| Sep 30, 2026 | 119.30 | 119.90 | 117.00 | 117.10 | 117.10 | -1.84% | 97,460 |
| Sep 29, 2026 | 118.40 | 120.00 | 117.70 | 119.30 | 119.30 | 0.68% | 55,560 |
| Sep 28, 2026 | 121.00 | 121.90 | 118.50 | 118.50 | 118.50 | -1.58% | 43,278 |
| Sep 25, 2026 | 119.50 | 121.60 | 119.50 | 120.40 | 120.40 | 0.75% | 51,645 |
| Sep 24, 2026 | 120.70 | 120.80 | 119.20 | 119.50 | 119.50 | -1.32% | 81,211 |
| Sep 23, 2026 | 124.10 | 124.10 | 119.80 | 121.10 | 121.10 | -2.10% | 100,575 |
| Sep 22, 2026 | 124.20 | 125.10 | 123.70 | 123.70 | 123.70 | -0.96% | 47,979 |
| Sep 21, 2026 | 127.00 | 127.00 | 124.00 | 124.90 | 124.90 | -0.79% | 51,692 |
| Sep 18, 2026 | 124.50 | 127.00 | 124.00 | 125.90 | 125.90 | 0.16% | 203,094 |
| Sep 17, 2026 | 123.50 | 125.70 | 123.50 | 125.70 | 125.70 | 1.78% | 53,447 |
| Sep 16, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.49% | 61,827 |
| Sep 15, 2026 | 123.70 | 123.70 | 122.00 | 122.90 | 122.90 | -0.97% | 51,038 |
| Sep 14, 2026 | 125.90 | 126.10 | 124.10 | 124.10 | 124.10 | -1.59% | 55,516 |
| Sep 11, 2026 | 125.10 | 126.30 | 124.50 | 126.10 | 126.10 | 0.56% | 52,218 |
| Sep 10, 2026 | 126.00 | 126.60 | 125.30 | 125.40 | 125.40 | -0.71% | 45,593 |
| Sep 9, 2026 | 127.00 | 128.10 | 125.80 | 126.30 | 126.30 | -0.32% | 31,977 |
| Sep 8, 2026 | 126.00 | 127.40 | 125.80 | 126.70 | 126.70 | 0.80% | 53,857 |
| Sep 7, 2026 | 125.60 | 126.20 | 125.20 | 125.70 | 125.70 | 0.16% | 30,957 |