Frankfurt - Delayed Quote EUR

BWX Technologies, Inc. (4BW.F)

95.38
-0.58
(-0.60%)
As of 8:13:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202595.3895.3895.3895.3895.3850
May 13, 202595.6495.9695.6495.9695.96-
May 12, 202597.2497.2494.7294.7294.72-
May 9, 202595.7095.7094.3294.3294.32-
May 8, 202597.2097.2094.1294.1294.12-
May 7, 202595.0895.0893.9093.9093.90-
May 6, 2025101.25101.2591.0091.0091.0050
May 5, 202598.5098.5097.6297.6297.62-
May 2, 202597.4698.3897.4698.3898.38-
Apr 30, 202595.3295.3293.5293.5293.52-
Apr 29, 202594.9094.9094.6894.6894.68-
Apr 28, 202595.2696.1895.2696.1896.18-
Apr 25, 202595.1095.1094.7694.7694.76-
Apr 24, 202591.5091.7691.5091.7691.76-
Apr 23, 202590.6494.0090.6494.0094.0022
Apr 22, 202587.3287.4087.3287.4087.40-
Apr 17, 202591.6491.6490.3090.3090.30-
Apr 16, 202590.5290.5289.8289.8289.82-
Apr 15, 202590.9293.3690.9291.7091.7030
Apr 14, 202590.9890.9890.7090.7090.70-
Apr 11, 202589.8289.8287.4087.8487.8420
Apr 10, 202594.0694.0689.6489.6489.64-
Apr 9, 202584.3084.3083.5683.5683.56-
Apr 8, 202582.4686.3482.4686.3486.3420
Apr 7, 202578.7481.5475.9281.5481.54250
Apr 4, 202585.5285.5279.8481.6681.66106
Apr 3, 202590.0290.0290.0290.0290.02-
Apr 2, 202592.5492.5491.3691.3691.36-
Apr 1, 202590.7490.7490.4890.4890.48-
Mar 31, 202589.4889.8889.4889.8889.88154
Mar 28, 202593.2893.2892.3492.3492.34-
Mar 27, 202594.5894.5893.8093.8093.80-
Mar 26, 202596.6696.6695.7895.7895.78-
Mar 25, 202595.8497.6694.7497.6697.664
Mar 24, 202591.8093.8091.8093.8093.80-
Mar 21, 202592.2492.8091.1492.8092.8020
Mar 20, 202594.1294.1293.1693.1693.16-
Mar 19, 202590.2490.2490.2490.2490.24-
Mar 18, 202590.9490.9490.3490.3490.34-
Mar 17, 202589.4491.0088.2491.0091.00218
Mar 14, 202589.5691.2289.1889.1889.1828
Mar 13, 202589.4289.4287.6088.2088.2070
Mar 12, 202590.1490.3088.8888.8888.8845
Mar 11, 2025 0.2227 Dividend
Mar 11, 202588.2688.2688.1288.1288.12-
Mar 10, 202590.0090.0089.2689.2689.013
Mar 7, 202592.2092.2089.0089.0088.7532
Mar 6, 202595.5095.5092.4292.4292.1630
Mar 5, 202595.0495.5695.0495.5695.29-
Mar 4, 202596.6496.6493.3893.3893.12-
Mar 3, 202599.6299.6297.0897.0896.81-
Feb 28, 202597.8297.8296.5496.5496.27-
Feb 27, 2025102.60102.6099.6099.6099.32100
Feb 26, 202598.98100.9098.98100.90100.62-
Feb 25, 2025100.00100.0096.7296.7296.45102
Feb 24, 202596.3696.3694.9894.9894.7119
Feb 21, 202599.3499.3497.8097.8097.5336
Feb 20, 2025102.50102.5099.5099.8499.5610
Feb 19, 2025101.65104.30101.65103.20102.91100
Feb 18, 2025103.35103.35100.65100.65100.37-
Feb 17, 2025101.50105.75101.50102.55102.26199
Feb 14, 2025103.80104.60101.30101.30101.0212
Feb 13, 2025105.60105.60101.90105.00104.7172
Feb 12, 2025107.40107.40106.15106.15105.85-
Feb 11, 2025109.85110.00107.50107.50107.2010
Feb 10, 2025111.05111.05110.45110.45110.14-
Feb 7, 2025108.15108.70108.15108.70108.40-
Feb 6, 2025108.60108.60107.20107.20106.9021
Feb 5, 2025107.00107.00107.00107.00106.70-
Feb 4, 2025108.70108.70107.20108.20107.9024
Feb 3, 2025108.10108.10108.10108.10107.80-
Jan 31, 2025110.55110.55110.55110.55110.24-
Jan 30, 2025107.40109.50107.40109.50109.19100
Jan 29, 2025107.60108.85107.60108.85108.55-
Jan 28, 2025109.30113.00109.30113.00112.6845
Jan 27, 2025121.15121.15107.95107.95107.6561
Jan 24, 2025121.85121.85119.55119.55119.22-
Jan 23, 2025125.50125.50120.55123.60123.2546
Jan 22, 2025121.40122.75120.35120.35120.0182
Jan 21, 2025119.55120.95118.10120.95120.6130
Jan 20, 2025121.00121.45120.95120.95120.6159
Jan 17, 2025117.25120.30116.20120.30119.9665
Jan 16, 2025114.70114.70113.65113.65113.33-
Jan 15, 2025113.20116.10113.20116.10115.7718
Jan 14, 2025111.40111.40111.15111.15110.84-
Jan 13, 2025111.70111.70110.75110.75110.4420
Jan 10, 2025110.50110.50109.25109.25108.94-
Jan 9, 2025110.50110.50110.45110.45110.1443
Jan 8, 2025111.10112.70109.25110.40110.09124
Jan 7, 2025109.50111.95109.50111.95111.64-
Jan 6, 2025110.05110.05109.20109.20108.89-
Jan 3, 2025108.10109.45108.10108.10107.808
Jan 2, 2025107.35107.80107.35107.80107.50-
Dec 30, 2024107.15108.90107.15108.90108.595
Dec 27, 2024107.75107.75106.95107.10106.80117
Dec 23, 2024108.40108.40108.40108.40108.10-
Dec 20, 2024108.20108.20108.20108.20107.90-
Dec 19, 2024109.00109.00109.00109.00108.69-
Dec 18, 2024111.85111.85111.85111.85111.54-
Dec 17, 2024115.25115.25115.25115.25114.93-
Dec 16, 2024114.45114.45114.25114.25113.9340
Dec 13, 2024116.70116.70116.25116.25115.92-
Dec 12, 2024116.10116.10116.10116.10115.77-
Dec 11, 2024115.70115.70115.55115.55115.23-
Dec 10, 2024114.95115.00114.95114.95114.6325
Dec 9, 2024119.10119.10116.15116.15115.82-
Dec 6, 2024120.30120.30119.95119.95119.61-
Dec 5, 2024123.30124.95121.25121.25120.912
Dec 4, 2024122.30122.80122.30122.80122.46-
Dec 3, 2024122.40122.70122.40122.70122.36-
Dec 2, 2024123.60124.00122.95124.00123.6514
Nov 29, 2024122.70123.90122.70123.90123.55-
Nov 28, 2024123.15123.15123.15123.15122.81-
Nov 27, 2024125.60125.60123.80123.80123.4530
Nov 26, 2024123.85124.15123.85124.15123.80-
Nov 25, 2024127.75129.10126.20126.20125.8519
Nov 22, 2024126.60126.90126.60126.90126.54-
Nov 21, 2024122.25127.20122.25127.20126.8440
Nov 20, 2024122.70122.70120.65120.65120.31-
Nov 19, 2024 0.213792 Dividend
Nov 19, 2024118.85118.85118.15118.15117.82-
Nov 18, 2024121.00121.45118.65118.65118.08116
Nov 15, 2024120.40121.95118.95118.95118.3840
Nov 14, 2024127.15134.00123.05123.05122.4640
Nov 13, 2024117.70126.55117.70126.55125.94155
Nov 12, 2024118.25118.25118.15118.15117.58-
Nov 11, 2024116.15118.55116.15117.45116.88125
Nov 8, 2024113.95115.20112.45113.55113.0041
Nov 7, 2024109.40111.25109.40111.25110.71-
Nov 6, 2024110.40110.40107.90107.90107.38-
Nov 5, 2024109.80109.80109.00109.00108.47-
Nov 4, 2024112.20112.20110.20110.20109.67-
Nov 1, 2024111.50113.75111.50113.75113.20-
Oct 31, 2024114.00114.00112.90113.25112.7030
Oct 30, 2024115.60116.20115.15116.20115.6410
Oct 29, 2024113.95114.70113.95114.70114.15-
Oct 28, 2024114.10115.85113.95115.85115.2925
Oct 25, 2024112.50113.55112.50113.55113.00-
Oct 24, 2024113.50113.50113.35113.35112.80-
Oct 23, 2024113.60116.10113.60116.10115.5440
Oct 22, 2024116.35116.35116.35116.35115.79-
Oct 21, 2024116.90117.95116.30116.30115.7450
Oct 18, 2024114.75116.55114.75115.15114.6010
Oct 17, 2024116.05119.75115.85117.90117.3382
Oct 16, 2024108.70111.55108.70111.55111.0132
Oct 15, 2024109.00109.00108.90108.90108.38-
Oct 14, 2024106.00107.55106.00107.55107.0317
Oct 11, 2024105.70106.00105.70106.00105.49-
Oct 10, 2024107.60107.60106.50106.50105.99-
Oct 9, 2024105.70107.25105.70106.05105.5455
Oct 8, 2024105.30105.55105.30105.55105.04-
Oct 7, 2024106.90106.90106.00106.00105.49-
Oct 4, 2024105.70108.85105.70106.30105.7940
Oct 3, 2024102.20103.45102.20103.45102.9560
Oct 2, 2024100.25100.90100.25100.90100.41-
Oct 1, 202497.1098.0497.1098.0497.57-
Sep 30, 202499.0099.7697.3499.0698.58371
Sep 27, 202498.5098.5095.1495.1494.68127
Sep 26, 202495.4496.5295.0095.0094.5420
Sep 25, 202495.1495.1895.1495.1894.72-
Sep 24, 202494.5496.1693.6096.1695.7040
Sep 23, 202490.5093.2290.5093.2292.7760
Sep 20, 202487.2689.1287.2689.1288.69-
Sep 19, 202487.5088.9087.3487.3486.92115
Sep 18, 202487.5487.5487.3887.3886.96-
Sep 17, 202487.9487.9487.3287.3286.90-
Sep 16, 202488.1888.1888.1088.1087.68-
Sep 13, 202488.4288.5288.4288.5288.09-
Sep 12, 202487.4487.4486.8886.8886.46-
Sep 11, 202485.9485.9485.6085.6085.19-
Sep 10, 202486.7286.9486.7286.9486.52-
Sep 9, 202486.5886.6886.5886.6886.26-
Sep 6, 202486.8887.6686.8887.6687.24-
Sep 5, 202488.4288.4287.8287.8287.40-
Sep 4, 202488.7888.7888.7288.7288.29-
Sep 3, 202492.5892.5891.6891.6891.24-
Sep 2, 202492.5892.5892.5892.5892.13-
Aug 30, 202492.2092.2092.2092.2091.76-
Aug 29, 202490.6491.3090.6491.3090.86-
Aug 28, 202490.5491.4490.5491.4491.00-
Aug 27, 202490.3490.3490.3290.3289.88-
Aug 26, 202490.8291.3090.8291.3090.86-
Aug 23, 202490.2890.6490.2890.6490.20-
Aug 22, 202489.8089.9689.8089.9689.53-
Aug 21, 202488.8488.8488.4488.4488.016
Aug 20, 202489.3689.3689.1289.1288.69-
Aug 19, 202488.4089.1088.4089.1088.67-
Aug 16, 2024 0.213792 Dividend
Aug 16, 202489.1089.1088.8888.8888.45-
Aug 15, 202487.8489.0287.8489.0288.35-
Aug 14, 202488.1488.1688.1488.1687.50-
Aug 13, 202488.5888.5888.4488.4487.78-
Aug 12, 202489.2089.3089.2089.3088.63-
Aug 9, 202488.8688.8688.8688.8688.19-
Aug 8, 202485.7686.7885.7686.7886.13-
Aug 7, 202485.3487.2885.3487.2886.63-
Aug 6, 202487.0087.0084.6284.6283.99-
Aug 5, 202483.2483.2482.6082.6081.98-
Aug 2, 202490.2290.2290.2290.2289.54-
Aug 1, 202491.7891.8091.7891.8091.11-
Jul 31, 202493.0093.0093.0093.0092.301
Jul 30, 202490.3690.9890.3690.9890.30-
Jul 29, 202491.1891.5091.1891.5090.81-
Jul 26, 202490.7291.6090.7291.6090.91-
Jul 25, 202491.8491.8491.7691.7691.07-
Jul 24, 202496.5296.5292.5892.5891.89-
Jul 23, 202495.0896.9895.0896.9896.25-
Jul 22, 202493.3895.7293.3895.7295.0030
Jul 19, 202494.3694.3693.0293.0292.32-
Jul 18, 202494.2095.0894.2095.0894.37-
Jul 17, 202494.5294.6294.5294.6293.91-
Jul 16, 202490.6692.4490.6692.4491.75-
Jul 15, 202490.4492.0090.4490.6289.9430
Jul 12, 202489.0290.1689.0290.1689.4812
Jul 11, 202487.7887.7887.7887.7887.12-
Jul 10, 202486.7286.7286.7286.7286.07-
Jul 9, 202487.9287.9287.9287.9287.26-
Jul 8, 202487.3087.3087.3087.3086.65-
Jul 5, 202487.8487.8487.8487.8487.18-
Jul 4, 202488.0488.0488.0488.0487.38-
Jul 3, 202487.2687.2687.2687.2686.61-
Jul 2, 202487.0887.3886.5887.3886.7260
Jul 1, 202488.0888.0888.0888.0887.42-
Jun 28, 202488.5688.5688.5688.5687.90-
Jun 27, 202488.6888.6888.6888.6888.01-
Jun 26, 202487.6887.6887.6887.6887.02-
Jun 25, 202487.1887.1887.1887.1886.53-
Jun 24, 202486.5086.5086.5086.5085.85-
Jun 21, 202485.9285.9285.4885.4884.84-
Jun 20, 202485.9687.0085.9687.0086.35250
Jun 19, 202485.8285.8285.8285.8285.18-
Jun 18, 202484.6684.7084.6684.7084.06-
Jun 17, 202483.1483.1482.7283.0282.4025
Jun 14, 202482.5882.5882.3882.3881.76-
Jun 13, 202482.5882.5881.9881.9881.37-
Jun 12, 202482.0282.3482.0282.3481.72-
Jun 11, 202482.3082.3081.5081.5080.89-
Jun 10, 202482.7882.7882.4482.4481.82-
Jun 7, 202482.0282.7882.0282.7882.16-
Jun 6, 202482.9082.9882.9082.9882.36-
Jun 5, 202481.7081.7081.2281.2280.61-
Jun 4, 202482.1682.1681.6081.6080.99-
Jun 3, 202484.6284.6282.9082.9082.28-
May 31, 202481.9282.9881.9282.4881.865
May 30, 202480.7281.1080.7281.1080.49-
May 29, 202480.3880.9879.8880.9880.3720
May 28, 202481.5281.5281.1681.1680.55-
May 27, 202481.6281.6281.6281.6281.01-
May 24, 202480.7881.0080.7881.0080.39-
May 23, 202481.8481.9681.1281.9681.3518
May 22, 202481.1081.2281.1081.2280.61-
May 21, 202481.0881.6081.0881.6080.99-
May 20, 202480.9481.5080.9481.5080.89-
May 17, 202481.2081.5081.2081.4680.851
May 16, 2024 0.213792 Dividend
May 16, 202482.8682.8682.3482.3481.72-
May 15, 202482.0282.6482.0282.6481.78-
May 14, 202481.8281.8281.5681.5680.71-

Related Tickers

SAFRY Safran SA
70.44
+1.27%
 
EH EHang Holdings Limited
19.24
+0.10%
 
RYCEY Rolls-Royce Holdings plc
10.73
-0.09%
 
ACHR Archer Aviation Inc.
11.16
+22.91%
 
BA The Boeing Company
203.42
+2.46%