Berlin - Delayed Quote EUR

BWX Technologies Inc (4BW.BE)

Compare
108.15
+0.55
+(0.51%)
As of 5:18:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025107.90109.45107.90108.15108.15-
Jan 29, 2025107.30110.10107.25107.60107.60-
Jan 28, 2025109.45113.00106.50107.10107.10-
Jan 27, 2025121.45121.45106.35106.35106.35-
Jan 24, 2025122.85123.25120.40121.25121.25-
Jan 23, 2025123.15123.95121.20123.50123.50-
Jan 22, 2025121.75123.40121.55123.40123.40-
Jan 21, 2025120.35121.50118.65121.05121.055
Jan 20, 2025120.45121.45119.95121.05121.05-
Jan 17, 2025117.90119.60117.00118.65118.65-
Jan 16, 2025115.30117.85114.80117.85117.85-
Jan 15, 2025113.80115.60113.80115.10115.10-
Jan 14, 2025111.85113.50111.25113.30113.30-
Jan 13, 2025112.55113.10109.25111.65111.6540
Jan 10, 2025111.05112.20110.35111.95111.95-
Jan 9, 2025111.05111.10110.95111.10111.10-
Jan 8, 2025112.00112.00109.50110.55110.55-
Jan 7, 2025110.30114.30109.70110.90110.90-
Jan 6, 2025110.50111.10109.45110.25110.25-
Jan 3, 2025108.50110.50108.40110.05110.05-
Jan 2, 2025107.25109.65107.25108.50108.50-
Dec 30, 2024107.40107.50107.40107.50107.50-
Dec 27, 2024108.20108.40107.25107.75107.75-
Dec 23, 2024108.95109.40106.65106.65106.65-
Dec 20, 2024108.85109.65106.65108.50108.50-
Dec 19, 2024109.65110.80108.95108.95108.95-
Dec 18, 2024112.50113.55109.90109.90109.90-
Dec 17, 2024115.80116.25112.05112.05112.05-
Dec 16, 2024115.10116.50114.85116.10116.10-
Dec 13, 2024117.20117.40114.90114.90114.90-
Dec 12, 2024116.65118.60116.35117.75117.75-
Dec 11, 2024116.00117.55116.00117.15117.15-
Dec 10, 2024115.70116.40114.50115.85115.8583
Dec 9, 2024119.70120.15115.05115.65115.65-
Dec 6, 2024121.00121.25119.00119.30119.30-
Dec 5, 2024123.95124.50121.10121.15121.15-
Dec 4, 2024123.25124.35123.20124.30124.30-
Dec 3, 2024123.65123.75122.10123.25123.25-
Dec 2, 2024124.40125.50123.20123.35123.35-
Nov 29, 2024123.65124.50123.60124.00124.00-
Nov 28, 2024123.80123.95123.70123.90123.90-
Nov 27, 2024126.35126.55122.70123.15123.15-
Nov 26, 2024124.40127.05124.00126.75126.75-
Nov 25, 2024128.90129.45123.95123.95123.95-
Nov 22, 2024127.35130.20127.05127.45127.45-
Nov 21, 2024123.00127.65123.00127.65127.65-
Nov 20, 2024123.40123.55121.25123.10123.10-
Nov 19, 2024 0.24 Dividend
Nov 19, 2024119.00122.70117.85122.70122.70-
Nov 18, 2024120.40121.45118.95119.25119.01-
Nov 15, 2024121.20122.20119.15119.50119.26-
Nov 14, 2024127.95128.35122.15122.40122.158
Nov 13, 2024119.05126.15119.05124.50124.25-
Nov 12, 2024118.40119.85118.00119.85119.61-
Nov 11, 2024116.50118.95116.50118.70118.46-
Nov 8, 2024112.20116.40112.10116.15115.92-
Nov 7, 2024110.20112.80110.10111.95111.72-
Nov 6, 2024111.75114.00108.70110.25110.03-
Nov 5, 2024110.15112.30105.65106.60106.39-
Nov 4, 2024112.50112.50109.80110.15109.93150
Nov 1, 2024112.00115.15112.00113.50113.27-
Oct 31, 2024114.20115.10112.30112.75112.52-
Oct 30, 2024116.00116.35114.75115.20114.97-
Oct 29, 2024115.30116.40114.25116.40116.17-
Oct 28, 2024114.75115.90114.60115.25115.02-
Oct 25, 2024113.05114.30112.90113.50113.27-
Oct 24, 2024114.05114.65112.60112.80112.57-
Oct 23, 2024114.10114.95113.80113.90113.67-
Oct 22, 2024117.00117.40114.70114.70114.47-
Oct 21, 2024118.15118.15116.05117.35117.11-
Oct 18, 2024115.60116.50115.05116.30116.07-
Oct 17, 2024117.00121.10115.35115.35115.1260
Oct 16, 2024109.45114.90109.45114.90114.67-
Oct 15, 2024109.35110.50109.35109.75109.53-
Oct 14, 2024107.40109.25107.30107.95107.73-
Oct 11, 2024106.20107.35105.65107.30107.08-
Oct 10, 2024108.25108.45105.90106.15105.94-
Oct 9, 2024106.45108.60106.45108.45108.23-
Oct 8, 2024106.15106.70105.50106.70106.49-
Oct 7, 2024107.75107.75106.15106.25106.04-
Oct 4, 2024106.45107.90106.20107.20106.98-
Oct 3, 2024102.65106.60102.50105.40105.19-
Oct 2, 2024100.45102.80100.25102.80102.59-
Oct 1, 202497.26100.2597.26100.25100.05-
Sep 30, 202497.7699.5297.5298.0897.88-
Sep 27, 202496.2496.4695.2495.6895.49-
Sep 26, 202495.9896.5895.5696.5896.39-
Sep 25, 202496.1496.1494.9095.0094.81-
Sep 24, 202494.9896.1294.3495.4495.25-
Sep 23, 202492.2096.2692.2095.1094.91-
Sep 20, 202487.7491.1887.6891.1891.00-
Sep 19, 202487.7888.2087.6487.6687.48-
Sep 18, 202488.0488.1287.4687.4687.28-
Sep 17, 202488.3488.5487.2487.9487.76-
Sep 16, 202488.7088.7088.3688.5288.34-
Sep 13, 202488.8089.2488.5488.8688.68-
Sep 12, 202487.8289.3687.3888.7288.54-
Sep 11, 202486.3087.8285.8887.5687.38-
Sep 10, 202487.1487.2685.9086.2286.05-
Sep 9, 202486.6687.7686.6687.2687.08-
Sep 6, 202487.8088.1686.7686.7686.59-
Sep 5, 202489.0489.2287.4287.7087.52-
Sep 4, 202489.1089.3688.8288.9888.80-
Sep 3, 202493.0093.3089.7689.7689.58-
Sep 2, 202493.2093.2092.9293.0892.89-
Aug 30, 202492.6293.1092.4292.6892.49-
Aug 29, 202491.5293.9891.5293.8493.65-
Aug 28, 202490.9891.9690.9291.3291.14-
Aug 27, 202490.7691.1089.9691.1090.92-
Aug 26, 202491.2691.8091.1491.2691.08-
Aug 23, 202490.6691.4490.6691.0690.88-
Aug 22, 202490.3090.8890.2090.5890.40-
Aug 21, 202489.2889.6488.1089.5489.36-
Aug 20, 202489.7090.5088.7488.8088.62-
Aug 19, 202488.8889.6088.8289.1088.92-
Aug 16, 2024 0.24 Dividend
Aug 16, 202489.3889.8889.0689.6889.50-
Aug 15, 202488.3690.3688.3690.1689.74-
Aug 14, 202488.6488.6487.8488.3487.93-
Aug 13, 202489.0689.4088.0488.5888.17-
Aug 12, 202489.6289.7888.8088.9488.52-
Aug 9, 202489.3889.9688.9089.4489.02-
Aug 8, 202486.1089.5485.9289.5489.12-
Aug 7, 202485.9087.9684.3886.4686.06-
Aug 6, 202489.0091.7484.0486.3885.98-
Aug 5, 202484.8686.1882.6884.2683.87-
Aug 2, 202490.7491.3886.5086.5086.10-
Aug 1, 202491.9893.1690.8090.8090.38-
Jul 31, 202490.8492.5290.8492.4492.01-
Jul 30, 202490.8491.9290.7290.8490.42-
Jul 29, 202492.0292.3890.7090.7090.28-
Jul 26, 202491.2092.2291.2091.5291.09-
Jul 25, 202492.2893.0091.7491.7491.31-
Jul 24, 202497.2497.3893.0693.1692.73-
Jul 23, 202495.6097.8095.6097.6897.22-
Jul 22, 202493.6695.4493.6695.2494.80-
Jul 19, 202494.7894.7893.3693.5093.06-
Jul 18, 202494.5095.6094.2694.6694.22-
Jul 17, 202495.3295.6093.9294.1293.68-
Jul 16, 202491.1294.5290.9694.2093.76-
Jul 15, 202491.0492.5090.7491.5091.07-
Jul 12, 202489.6290.9689.5490.9090.48-
Jul 11, 202488.2690.2888.0689.9689.54-
Jul 10, 202487.1088.2087.1088.2087.79-
Jul 9, 202488.4089.2487.8487.8687.45-
Jul 8, 202487.6888.6087.6888.3087.89-
Jul 5, 202488.2288.7487.2687.6487.23-
Jul 4, 202488.4488.5888.3088.3087.89-
Jul 3, 202487.7288.2687.4088.2687.85-
Jul 2, 202487.5888.0087.2287.7487.33-
Jul 1, 202488.7289.3287.1087.3286.91-
Jun 28, 202488.8889.7088.8288.8288.41-
Jun 27, 202489.2089.5888.6289.0888.66-
Jun 26, 202488.0689.0288.0689.0288.60-
Jun 25, 202487.6687.7287.1687.5687.15-
Jun 24, 202486.9088.1086.9087.3286.91-
Jun 21, 202486.3286.5486.1286.4886.08-
Jun 20, 202486.2886.7686.1286.4686.06-
Jun 19, 202486.1086.1485.9085.9485.54-
Jun 18, 202485.1685.4684.4485.4685.06-
Jun 17, 202483.5284.6883.2684.6884.28-
Jun 14, 202482.9283.7682.5083.4483.05-
Jun 13, 202482.7482.7482.2482.6282.23-
Jun 12, 202482.4682.7682.3482.5882.19-
Jun 11, 202482.6083.1281.9482.3081.92-
Jun 10, 202483.2083.7082.6282.8682.47-
Jun 7, 202482.4683.2281.9882.2281.84-
Jun 6, 202482.3883.5082.3882.5882.19-
Jun 5, 202482.2083.1481.7682.9682.57-
Jun 4, 202482.5682.6081.8282.6082.21-
Jun 3, 202485.1085.1082.3682.6482.25-
May 31, 202482.4483.0682.1283.0682.67-
May 30, 202480.8282.4679.6482.1081.72-
May 29, 202480.7482.0080.5282.0081.62-
May 28, 202481.8482.3680.9880.9880.60-
May 27, 202482.0482.1081.7682.1081.72-
May 24, 202481.1682.0480.9881.6681.28-
May 23, 202482.0082.0281.3681.3680.98-
May 22, 202481.5281.8281.3081.5281.14-
May 21, 202481.3482.1681.2681.9081.52-
May 20, 202481.3282.4081.3081.5081.12-
May 17, 202481.6081.9480.9481.2680.88-
May 16, 2024 0.24 Dividend
May 16, 202482.9883.1281.9081.9081.52-
May 15, 202482.5083.5682.4283.2882.65-
May 14, 202482.2482.6881.4482.1681.54-
May 13, 202483.5084.2482.6482.9082.28-
May 10, 202483.1284.2282.7683.0282.39-
May 9, 202481.9082.7481.4081.8881.26-
May 8, 202481.0082.6480.9481.5080.89-
May 7, 202491.8492.2680.8281.4480.83-
May 6, 202490.5291.5490.5290.8090.12-
May 3, 202489.5490.5888.1890.5889.90-
May 2, 202489.2889.9088.9489.4088.73-
Apr 30, 202490.5490.5489.6689.7689.08-
Apr 29, 202489.7690.8489.7490.6689.98-
Apr 26, 202488.4689.8288.2289.8289.14-
Apr 25, 202487.7288.4087.1288.4087.73-
Apr 24, 202487.6888.1287.5088.1287.46-
Apr 23, 202486.6087.3886.4687.2286.56-
Apr 22, 202486.1086.7885.8286.6485.99-
Apr 19, 202487.4087.8486.5486.7486.09-
Apr 18, 202487.2087.9486.8487.7887.12-
Apr 17, 202488.1288.5487.2487.2886.62-
Apr 16, 202488.2688.4287.8888.0887.42-
Apr 15, 202489.0889.8687.8887.8887.22-
Apr 12, 202489.6090.6488.8289.0688.39-
Apr 11, 202489.8090.0289.2689.7289.04-
Apr 10, 202489.4490.2489.4290.2489.56-
Apr 9, 202491.8092.1889.2889.2888.61-
Apr 8, 202492.6494.1692.0092.1091.41-
Apr 5, 202493.4894.1492.9693.0092.30-
Apr 4, 202492.9893.6492.9292.9892.28-
Apr 3, 202494.0694.2493.1093.5292.82-
Apr 2, 202494.9295.1093.9094.3093.59-
Mar 28, 202493.8095.5093.3095.0094.28-
Mar 27, 202492.8094.1092.8094.1093.39-
Mar 26, 202493.6093.6092.3092.7092.00-
Mar 25, 202495.2095.2093.6093.6092.89-
Mar 22, 202493.7095.0093.7094.9094.18-
Mar 21, 202492.2093.6092.2093.6092.89-
Mar 20, 202493.4094.2091.7092.4091.70-
Mar 19, 202491.3092.9091.2092.4091.70-
Mar 18, 202491.4092.0089.9092.0091.31-
Mar 15, 202490.9091.5090.8091.3090.61-
Mar 14, 202492.6093.0090.3090.3089.62-
Mar 13, 202492.7093.4092.1092.1091.41-
Mar 12, 202493.2093.4092.7092.9092.20-
Mar 11, 202494.2094.6093.2093.2092.50-
Mar 8, 2024 0.24 Dividend
Mar 8, 202496.1096.2093.9094.5093.79-
Mar 7, 202496.7097.2096.0096.1095.14-
Mar 6, 202497.5097.5096.5097.0096.03-
Mar 5, 202499.60100.2096.5096.5095.53-
Mar 4, 202494.2096.6094.1096.1095.14-
Mar 1, 202493.4094.6092.9094.6093.65-
Feb 29, 202492.9094.1091.8093.6092.66-
Feb 28, 202482.4093.3082.4093.3092.37-
Feb 27, 202482.8082.8082.2082.3081.48-
Feb 26, 202483.1083.2082.5082.5081.67-
Feb 23, 202483.2083.3082.8083.2082.37-
Feb 22, 202481.7083.1081.6083.1082.27-
Feb 21, 202481.1081.9081.0081.4080.58-
Feb 20, 202482.1082.4081.0081.0080.19-
Feb 19, 202481.4082.2081.3082.2081.38-
Feb 16, 202480.9081.8080.8081.5080.68-
Feb 15, 202481.0081.4080.7080.7079.89-
Feb 14, 202478.7080.8078.7080.8079.99-
Feb 13, 202478.9079.1078.2078.5077.71-
Feb 12, 202478.8079.7078.8079.0078.21-
Feb 9, 202477.7079.0077.7079.0078.21-
Feb 8, 202477.9078.0077.4077.8077.02-
Feb 7, 202477.1078.3077.0077.8077.02-
Feb 6, 202477.0077.8077.0077.2076.43-
Feb 5, 202477.1077.1076.2077.1076.33-
Feb 2, 202476.8077.0076.0076.9076.13-
Feb 1, 202475.5076.7075.4076.7075.93-
Jan 31, 202476.6076.7075.5075.7074.94-
Jan 30, 202476.1076.7075.9076.4075.63-

Related Tickers

GGRGF Exail Technologies
18.00
0.00%
 
SDV0.MU Saab AB (publ)
9.80
0.00%
 
QNTQF QinetiQ Group plc
4.3400
0.00%
 
DUM.F Ducommun Incorporated
65.50
+0.77%
 
AIRA.MU Airbus SE
41.60
0.00%
 
NSKFF Kongsberg Gruppen ASA
107.68
0.00%
 
FGA.PA Figeac Aero Société Anonyme
6.78
+1.19%
 
LMTB34.SA Lockheed Martin Corporation
2,669.62
-0.23%
 
5KD.MU Lilium NV
0.1828
+1.79%
 
AIR.HA Airbus SE
166.72
-0.19%