BKW AG (SWX:BKW)
Switzerland · Delayed Price · Currency is CHF 151.20
-1.70 (-1.11%)
At close: May 8, 2026
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 152.00 | 152.90 | 150.90 | 151.20 | 151.20 | -1.11% | 30,102 |
| May 7, 2026 | 154.20 | 154.20 | 152.10 | 152.90 | 152.90 | -0.84% | 45,105 |
| May 6, 2026 | 156.00 | 157.10 | 154.20 | 154.20 | 154.20 | -0.64% | 58,124 |
| May 5, 2026 | 155.00 | 157.40 | 154.10 | 155.20 | 155.20 | -0.19% | 30,952 |
| May 4, 2026 | 156.70 | 156.70 | 155.00 | 155.50 | 155.50 | -0.45% | 40,708 |
| Apr 30, 2026 | 153.00 | 157.20 | 152.10 | 156.20 | 156.20 | -0.38% | 58,453 |
| Apr 29, 2026 | 159.30 | 160.00 | 156.00 | 156.80 | 153.00 | -2.18% | 47,785 |
| Apr 28, 2026 | 159.00 | 161.40 | 158.50 | 160.30 | 156.42 | 0.50% | 47,396 |
| Apr 27, 2026 | 159.10 | 160.10 | 158.40 | 159.50 | 155.63 | -0.13% | 43,978 |
| Apr 24, 2026 | 159.10 | 160.30 | 158.70 | 159.70 | 155.83 | 0.57% | 38,301 |
| Apr 23, 2026 | 159.70 | 159.80 | 158.40 | 158.80 | 154.95 | -0.56% | 29,924 |
| Apr 22, 2026 | 157.80 | 160.80 | 157.80 | 159.70 | 155.83 | 1.20% | 47,911 |
| Apr 21, 2026 | 158.00 | 158.70 | 157.10 | 157.80 | 153.98 | 0.32% | 39,712 |
| Apr 20, 2026 | 157.90 | 158.90 | 156.40 | 157.30 | 153.49 | -0.19% | 44,656 |
| Apr 17, 2026 | 158.30 | 159.00 | 155.30 | 157.60 | 153.78 | -0.57% | 213,216 |
| Apr 16, 2026 | 158.60 | 158.90 | 157.30 | 158.50 | 154.66 | 0.13% | 38,552 |
| Apr 15, 2026 | 158.50 | 159.00 | 157.00 | 158.30 | 154.46 | -0.13% | 44,739 |
| Apr 14, 2026 | 157.80 | 158.70 | 157.30 | 158.50 | 154.66 | 0.44% | 36,770 |
| Apr 13, 2026 | 157.90 | 159.20 | 156.40 | 157.80 | 153.98 | -0.50% | 47,023 |
| Apr 10, 2026 | 159.90 | 161.40 | 157.60 | 158.60 | 154.76 | -0.75% | 82,933 |
| Apr 9, 2026 | 158.40 | 161.60 | 158.40 | 159.80 | 155.93 | -0.25% | 93,691 |
| Apr 8, 2026 | 162.80 | 162.80 | 158.60 | 160.20 | 156.32 | -0.12% | 82,708 |
| Apr 7, 2026 | 161.10 | 162.70 | 160.20 | 160.40 | 156.51 | -0.43% | 83,071 |
| Apr 2, 2026 | 157.00 | 161.10 | 156.80 | 161.10 | 157.20 | 2.29% | 64,341 |
| Apr 1, 2026 | 155.40 | 158.40 | 155.20 | 157.50 | 153.68 | 0.83% | 58,239 |
| Mar 31, 2026 | 155.00 | 156.50 | 154.40 | 156.20 | 152.41 | 0.77% | 78,629 |
| Mar 30, 2026 | 150.30 | 155.00 | 150.30 | 155.00 | 151.24 | 2.92% | 64,470 |
| Mar 27, 2026 | 151.00 | 151.40 | 149.30 | 150.60 | 146.95 | -0.33% | 57,019 |
| Mar 26, 2026 | 151.00 | 152.20 | 150.40 | 151.10 | 147.44 | -0.40% | 76,610 |
| Mar 25, 2026 | 151.80 | 152.50 | 150.40 | 151.70 | 148.02 | 0.80% | 77,064 |
| Mar 24, 2026 | 149.20 | 150.70 | 148.30 | 150.50 | 146.85 | 1.35% | 47,512 |
| Mar 23, 2026 | 147.80 | 152.30 | 147.60 | 148.50 | 144.90 | -1.72% | 68,216 |
| Mar 20, 2026 | 153.40 | 154.50 | 150.70 | 151.10 | 147.44 | -1.37% | 323,022 |
| Mar 19, 2026 | 151.00 | 153.40 | 151.00 | 153.20 | 149.49 | 0.72% | 106,731 |
| Mar 18, 2026 | 154.40 | 154.40 | 152.00 | 152.10 | 148.41 | -0.72% | 64,415 |
| Mar 17, 2026 | 150.80 | 154.90 | 150.50 | 153.20 | 149.49 | 2.27% | 63,992 |
| Mar 16, 2026 | 150.00 | 150.60 | 147.90 | 149.80 | 146.17 | -0.47% | 70,510 |
| Mar 13, 2026 | 151.00 | 153.10 | 148.70 | 150.50 | 146.85 | -1.25% | 72,769 |
| Mar 12, 2026 | 149.70 | 152.80 | 147.50 | 152.40 | 148.71 | 1.94% | 63,432 |
| Mar 11, 2026 | 148.00 | 150.50 | 145.70 | 149.50 | 145.88 | 0.34% | 102,002 |
| Mar 10, 2026 | 149.50 | 150.40 | 147.70 | 149.00 | 145.39 | 1.09% | 59,758 |
| Mar 9, 2026 | 145.00 | 148.00 | 143.80 | 147.40 | 143.83 | 0.41% | 72,179 |
| Mar 6, 2026 | 145.60 | 147.40 | 144.40 | 146.80 | 143.24 | 1.17% | 61,660 |
| Mar 5, 2026 | 147.30 | 148.90 | 145.10 | 145.10 | 141.58 | -1.63% | 52,391 |
| Mar 4, 2026 | 147.00 | 148.60 | 146.90 | 147.50 | 143.93 | 0.20% | 54,350 |
| Mar 3, 2026 | 151.80 | 151.80 | 146.20 | 147.20 | 143.63 | -3.79% | 69,932 |
| Mar 2, 2026 | 150.00 | 154.00 | 149.50 | 153.00 | 149.29 | 1.06% | 120,584 |
| Feb 27, 2026 | 147.70 | 151.40 | 147.00 | 151.40 | 147.73 | 2.30% | 135,286 |
| Feb 26, 2026 | 147.90 | 148.90 | 147.00 | 148.00 | 144.41 | -0.80% | 39,113 |
| Feb 25, 2026 | 145.00 | 149.20 | 144.80 | 149.20 | 145.58 | 2.68% | 74,197 |