UK markets open in 6 hours 1 minute

BWX Technologies, Inc. (4BW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
88.68+1.00 (+1.14%)
At close: 08:00AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202488.6888.6888.6888.6888.68250
26 Jun 202487.6887.6887.6887.6887.68-
25 Jun 202487.1887.1887.1887.1887.18-
24 Jun 202486.5086.5086.5086.5086.50-
21 Jun 202485.9285.9285.4885.4885.48-
20 Jun 202485.9687.0085.9687.0087.00250
19 Jun 202485.8285.8285.8285.8285.82-
18 Jun 202484.6684.7084.6684.7084.70-
17 Jun 202483.1483.1482.7283.0283.0225
14 Jun 202482.5882.5882.3882.3882.38-
13 Jun 202482.5882.5881.9881.9881.98-
12 Jun 202482.0282.3482.0282.3482.34-
11 Jun 202482.3082.3081.5081.5081.50-
10 Jun 202482.7882.7882.4482.4482.44-
07 Jun 202482.0282.7882.0282.7882.78-
06 Jun 202482.9082.9882.9082.9882.98-
05 Jun 202481.7081.7081.2281.2281.22-
04 Jun 202482.1682.1681.6081.6081.60-
03 Jun 202484.6284.6282.9082.9082.90-
31 May 202481.9282.9881.9282.4882.485
30 May 202480.7281.1080.7281.1081.10-
29 May 202480.3880.9879.8880.9880.9820
28 May 202481.5281.5281.1681.1681.16-
27 May 202481.6281.6281.6281.6281.62-
24 May 202480.7881.0080.7881.0081.00-
23 May 202481.8481.9681.1281.9681.9618
22 May 202481.1081.2281.1081.2281.22-
21 May 202481.0881.6081.0881.6081.60-
20 May 202480.9481.5080.9481.5081.50-
17 May 202481.2081.5081.2081.4681.461
16 May 202482.8682.8682.3482.3482.34-
16 May 20240.24 Dividend
15 May 202482.0282.6482.0282.6482.40-
14 May 202481.8281.8281.5681.5681.32-
13 May 202483.1083.1082.9482.9482.70-
10 May 202482.2882.5682.2882.5682.32-
09 May 202481.4681.5281.4681.5281.28-
08 May 202481.1082.1081.1082.1081.86-
07 May 202491.4491.4483.5683.5683.3240
06 May 202490.0690.9290.0690.9290.66-
03 May 202488.7489.0288.7489.0288.76-
02 May 202489.1889.2489.1889.2488.98-
30 Apr 202490.1090.4690.1090.4690.20-
29 Apr 202489.2690.8689.2689.9889.7230
26 Apr 202488.5888.8688.5888.8688.60-
25 Apr 202487.0287.0286.7886.7886.53-
24 Apr 202487.4088.0287.3888.0287.7635
23 Apr 202486.5286.7886.5286.7886.53-
22 Apr 202485.8286.4685.0286.4686.2130
19 Apr 202487.1087.1087.0687.0686.81-
18 Apr 202486.9887.2886.9887.2887.03-
17 Apr 202487.6088.2886.4088.2888.02250
16 Apr 202487.8687.9687.8687.9687.70-
15 Apr 202488.5688.9088.5688.9088.64-
12 Apr 202489.1689.7689.1689.7689.50-
11 Apr 202489.3689.3689.3089.3089.04-
10 Apr 202488.9889.0688.9889.0688.80-
09 Apr 202491.4091.4489.8889.8889.62100
08 Apr 202492.1892.1892.1892.1891.91-
05 Apr 202493.0693.3493.0693.3493.07-
04 Apr 202492.5493.4092.5493.4093.13-
03 Apr 202493.6093.9493.6093.9493.67-
02 Apr 202494.4294.4693.7694.4694.1927
28 Mar 202493.7094.4093.7094.4094.13-
27 Mar 202492.6093.4092.6093.4093.13-
26 Mar 202493.3093.3092.7092.7092.43-
25 Mar 202495.8095.8092.9092.9092.63100
22 Mar 202493.5094.5093.5094.5094.2315
21 Mar 202491.2091.2091.2091.2090.94-
20 Mar 202492.5092.5092.5092.5092.23-
19 Mar 202491.2091.2091.2091.2090.94-
18 Mar 202490.5093.0090.5093.0092.732
15 Mar 202490.7090.7090.7090.7090.44-
14 Mar 202492.3092.3092.2092.2091.93-
13 Mar 202492.4092.4092.2092.2091.9335
12 Mar 202492.9092.9092.7092.7092.43-
11 Mar 202493.7093.7093.3093.3093.03-
08 Mar 202496.1096.1095.6095.6095.3235
08 Mar 20240.24 Dividend
07 Mar 202496.4096.6096.4096.6096.084
06 Mar 202498.6098.6096.5096.5095.9815
05 Mar 202498.0098.0097.5097.5096.9812
04 Mar 202493.8096.8093.8096.8096.283
01 Mar 202493.1093.8093.1093.1092.6017
29 Feb 202491.2092.4091.2092.4091.90120
28 Feb 202482.2088.5082.2088.5088.02-
27 Feb 202482.5082.5082.2082.2081.76-
26 Feb 202483.5083.5083.5083.5083.0550
23 Feb 202483.0083.0083.0083.0082.55-
22 Feb 202481.6081.6081.6081.6081.16-
21 Feb 202480.8080.8080.8080.8080.37-
20 Feb 202482.0082.0082.0082.0081.56-
19 Feb 202481.9081.9081.9081.9081.467
16 Feb 202480.6081.1080.6081.1080.66-
15 Feb 202480.8081.0080.8081.0080.56-
14 Feb 202478.7079.4078.7079.4078.9760
13 Feb 202479.1079.1078.0078.0077.58-
12 Feb 202478.7079.5078.7079.5079.07-
09 Feb 202477.5077.9077.5077.9077.48-
08 Feb 202477.6077.8077.6077.8077.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...