Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

BWX Technologies, Inc. (4BW.F)

Compare
97.80
-2.04
(-2.04%)
At close: February 21 at 7:22:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202599.3499.3497.8097.8097.8036
Feb 20, 2025102.50102.5099.5099.8499.8410
Feb 19, 2025101.65104.30101.65103.20103.20100
Feb 18, 2025103.35103.35100.65100.65100.65-
Feb 17, 2025101.50105.75101.50102.55102.55199
Feb 14, 2025103.80104.60101.30101.30101.3012
Feb 13, 2025105.60105.60101.90105.00105.0072
Feb 12, 2025107.40107.40106.15106.15106.15-
Feb 11, 2025109.85110.00107.50107.50107.5010
Feb 10, 2025111.05111.05110.45110.45110.45-
Feb 7, 2025108.15108.70108.15108.70108.70-
Feb 6, 2025108.60108.60107.20107.20107.2021
Feb 5, 2025107.00107.00107.00107.00107.00-
Feb 4, 2025108.70108.70107.20108.20108.2024
Feb 3, 2025108.10108.10108.10108.10108.10-
Jan 31, 2025110.55110.55110.55110.55110.55-
Jan 30, 2025107.40109.50107.40109.50109.50100
Jan 29, 2025107.60108.85107.60108.85108.85-
Jan 28, 2025109.30113.00109.30113.00113.0045
Jan 27, 2025121.15121.15107.95107.95107.9561
Jan 24, 2025121.85121.85119.55119.55119.55-
Jan 23, 2025125.50125.50120.55123.60123.6046
Jan 22, 2025121.40122.75120.35120.35120.3582
Jan 21, 2025119.55120.95118.10120.95120.9530
Jan 20, 2025121.00121.45120.95120.95120.9559
Jan 17, 2025117.25120.30116.20120.30120.3065
Jan 16, 2025114.70114.70113.65113.65113.65-
Jan 15, 2025113.20116.10113.20116.10116.1018
Jan 14, 2025111.40111.40111.15111.15111.15-
Jan 13, 2025111.70111.70110.75110.75110.7520
Jan 10, 2025110.50110.50109.25109.25109.25-
Jan 9, 2025110.50110.50110.45110.45110.4543
Jan 8, 2025111.10112.70109.25110.40110.40124
Jan 7, 2025109.50111.95109.50111.95111.95-
Jan 6, 2025110.05110.05109.20109.20109.20-
Jan 3, 2025108.10109.45108.10108.10108.108
Jan 2, 2025107.35107.80107.35107.80107.80-
Dec 30, 2024107.15108.90107.15108.90108.905
Dec 27, 2024107.75107.75106.95107.10107.10117
Dec 23, 2024108.40108.40108.40108.40108.40-
Dec 20, 2024108.20108.20108.20108.20108.20-
Dec 19, 2024109.00109.00109.00109.00109.00-
Dec 18, 2024111.85111.85111.85111.85111.85-
Dec 17, 2024115.25115.25115.25115.25115.25-
Dec 16, 2024114.45114.45114.25114.25114.2540
Dec 13, 2024116.70116.70116.25116.25116.25-
Dec 12, 2024116.10116.10116.10116.10116.10-
Dec 11, 2024115.70115.70115.55115.55115.55-
Dec 10, 2024114.95115.00114.95114.95114.9525
Dec 9, 2024119.10119.10116.15116.15116.15-
Dec 6, 2024120.30120.30119.95119.95119.95-
Dec 5, 2024123.30124.95121.25121.25121.252
Dec 4, 2024122.30122.80122.30122.80122.80-
Dec 3, 2024122.40122.70122.40122.70122.70-
Dec 2, 2024123.60124.00122.95124.00124.0014
Nov 29, 2024122.70123.90122.70123.90123.90-
Nov 28, 2024123.15123.15123.15123.15123.15-
Nov 27, 2024125.60125.60123.80123.80123.8030
Nov 26, 2024123.85124.15123.85124.15124.15-
Nov 25, 2024127.75129.10126.20126.20126.2019
Nov 22, 2024126.60126.90126.60126.90126.90-
Nov 21, 2024122.25127.20122.25127.20127.2040
Nov 20, 2024122.70122.70120.65120.65120.65-
Nov 19, 2024 0.23 Dividend
Nov 19, 2024118.85118.85118.15118.15118.15-
Nov 18, 2024121.00121.45118.65118.65118.41116
Nov 15, 2024120.40121.95118.95118.95118.7140
Nov 14, 2024127.15134.00123.05123.05122.8040
Nov 13, 2024117.70126.55117.70126.55126.29155
Nov 12, 2024118.25118.25118.15118.15117.91-
Nov 11, 2024116.15118.55116.15117.45117.21125
Nov 8, 2024113.95115.20112.45113.55113.3241
Nov 7, 2024109.40111.25109.40111.25111.02-
Nov 6, 2024110.40110.40107.90107.90107.68-
Nov 5, 2024109.80109.80109.00109.00108.78-
Nov 4, 2024112.20112.20110.20110.20109.98-
Nov 1, 2024111.50113.75111.50113.75113.52-
Oct 31, 2024114.00114.00112.90113.25113.0230
Oct 30, 2024115.60116.20115.15116.20115.9610
Oct 29, 2024113.95114.70113.95114.70114.47-
Oct 28, 2024114.10115.85113.95115.85115.6225
Oct 25, 2024112.50113.55112.50113.55113.32-
Oct 24, 2024113.50113.50113.35113.35113.12-
Oct 23, 2024113.60116.10113.60116.10115.8740
Oct 22, 2024116.35116.35116.35116.35116.11-
Oct 21, 2024116.90117.95116.30116.30116.0650
Oct 18, 2024114.75116.55114.75115.15114.9210
Oct 17, 2024116.05119.75115.85117.90117.6682
Oct 16, 2024108.70111.55108.70111.55111.3232
Oct 15, 2024109.00109.00108.90108.90108.68-
Oct 14, 2024106.00107.55106.00107.55107.3317
Oct 11, 2024105.70106.00105.70106.00105.79-
Oct 10, 2024107.60107.60106.50106.50106.28-
Oct 9, 2024105.70107.25105.70106.05105.8455
Oct 8, 2024105.30105.55105.30105.55105.34-
Oct 7, 2024106.90106.90106.00106.00105.79-
Oct 4, 2024105.70108.85105.70106.30106.0840
Oct 3, 2024102.20103.45102.20103.45103.2460
Oct 2, 2024100.25100.90100.25100.90100.70-
Oct 1, 202497.1098.0497.1098.0497.84-
Sep 30, 202499.0099.7697.3499.0698.86371
Sep 27, 202498.5098.5095.1495.1494.95127
Sep 26, 202495.4496.5295.0095.0094.8120
Sep 25, 202495.1495.1895.1495.1894.99-
Sep 24, 202494.5496.1693.6096.1695.9740
Sep 23, 202490.5093.2290.5093.2293.0360
Sep 20, 202487.2689.1287.2689.1288.94-
Sep 19, 202487.5088.9087.3487.3487.16115
Sep 18, 202487.5487.5487.3887.3887.20-
Sep 17, 202487.9487.9487.3287.3287.14-
Sep 16, 202488.1888.1888.1088.1087.92-
Sep 13, 202488.4288.5288.4288.5288.34-
Sep 12, 202487.4487.4486.8886.8886.70-
Sep 11, 202485.9485.9485.6085.6085.43-
Sep 10, 202486.7286.9486.7286.9486.76-
Sep 9, 202486.5886.6886.5886.6886.50-
Sep 6, 202486.8887.6686.8887.6687.48-
Sep 5, 202488.4288.4287.8287.8287.64-
Sep 4, 202488.7888.7888.7288.7288.54-
Sep 3, 202492.5892.5891.6891.6891.49-
Sep 2, 202492.5892.5892.5892.5892.39-
Aug 30, 202492.2092.2092.2092.2092.01-
Aug 29, 202490.6491.3090.6491.3091.12-
Aug 28, 202490.5491.4490.5491.4491.26-
Aug 27, 202490.3490.3490.3290.3290.14-
Aug 26, 202490.8291.3090.8291.3091.12-
Aug 23, 202490.2890.6490.2890.6490.46-
Aug 22, 202489.8089.9689.8089.9689.78-
Aug 21, 202488.8488.8488.4488.4488.266
Aug 20, 202489.3689.3689.1289.1288.94-
Aug 19, 202488.4089.1088.4089.1088.92-
Aug 16, 2024 0.23 Dividend
Aug 16, 202489.1089.1088.8888.8888.70-
Aug 15, 202487.8489.0287.8489.0288.60-
Aug 14, 202488.1488.1688.1488.1687.74-
Aug 13, 202488.5888.5888.4488.4488.02-
Aug 12, 202489.2089.3089.2089.3088.88-
Aug 9, 202488.8688.8688.8688.8688.44-
Aug 8, 202485.7686.7885.7686.7886.37-
Aug 7, 202485.3487.2885.3487.2886.87-
Aug 6, 202487.0087.0084.6284.6284.22-
Aug 5, 202483.2483.2482.6082.6082.21-
Aug 2, 202490.2290.2290.2290.2289.79-
Aug 1, 202491.7891.8091.7891.8091.37-
Jul 31, 202493.0093.0093.0093.0092.561
Jul 30, 202490.3690.9890.3690.9890.55-
Jul 29, 202491.1891.5091.1891.5091.07-
Jul 26, 202490.7291.6090.7291.6091.17-
Jul 25, 202491.8491.8491.7691.7691.33-
Jul 24, 202496.5296.5292.5892.5892.14-
Jul 23, 202495.0896.9895.0896.9896.52-
Jul 22, 202493.3895.7293.3895.7295.2730
Jul 19, 202494.3694.3693.0293.0292.58-
Jul 18, 202494.2095.0894.2095.0894.63-
Jul 17, 202494.5294.6294.5294.6294.17-
Jul 16, 202490.6692.4490.6692.4492.00-
Jul 15, 202490.4492.0090.4490.6290.1930
Jul 12, 202489.0290.1689.0290.1689.7412
Jul 11, 202487.7887.7887.7887.7887.37-
Jul 10, 202486.7286.7286.7286.7286.31-
Jul 9, 202487.9287.9287.9287.9287.51-
Jul 8, 202487.3087.3087.3087.3086.89-
Jul 5, 202487.8487.8487.8487.8487.43-
Jul 4, 202488.0488.0488.0488.0487.63-
Jul 3, 202487.2687.2687.2687.2686.85-
Jul 2, 202487.0887.3886.5887.3886.9760
Jul 1, 202488.0888.0888.0888.0887.66-
Jun 28, 202488.5688.5688.5688.5688.14-
Jun 27, 202488.6888.6888.6888.6888.26-
Jun 26, 202487.6887.6887.6887.6887.27-
Jun 25, 202487.1887.1887.1887.1886.77-
Jun 24, 202486.5086.5086.5086.5086.09-
Jun 21, 202485.9285.9285.4885.4885.08-
Jun 20, 202485.9687.0085.9687.0086.59250
Jun 19, 202485.8285.8285.8285.8285.42-
Jun 18, 202484.6684.7084.6684.7084.30-
Jun 17, 202483.1483.1482.7283.0282.6325
Jun 14, 202482.5882.5882.3882.3881.99-
Jun 13, 202482.5882.5881.9881.9881.59-
Jun 12, 202482.0282.3482.0282.3481.95-
Jun 11, 202482.3082.3081.5081.5081.12-
Jun 10, 202482.7882.7882.4482.4482.05-
Jun 7, 202482.0282.7882.0282.7882.39-
Jun 6, 202482.9082.9882.9082.9882.59-
Jun 5, 202481.7081.7081.2281.2280.84-
Jun 4, 202482.1682.1681.6081.6081.22-
Jun 3, 202484.6284.6282.9082.9082.51-
May 31, 202481.9282.9881.9282.4882.095
May 30, 202480.7281.1080.7281.1080.72-
May 29, 202480.3880.9879.8880.9880.6020
May 28, 202481.5281.5281.1681.1680.78-
May 27, 202481.6281.6281.6281.6281.24-
May 24, 202480.7881.0080.7881.0080.62-
May 23, 202481.8481.9681.1281.9681.5718
May 22, 202481.1081.2281.1081.2280.84-
May 21, 202481.0881.6081.0881.6081.22-
May 20, 202480.9481.5080.9481.5081.12-
May 17, 202481.2081.5081.2081.4681.081
May 16, 2024 0.23 Dividend
May 16, 202482.8682.8682.3482.3481.95-
May 15, 202482.0282.6482.0282.6482.01-
May 14, 202481.8281.8281.5681.5680.94-
May 13, 202483.1083.1082.9482.9482.31-
May 10, 202482.2882.5682.2882.5681.93-
May 9, 202481.4681.5281.4681.5280.90-
May 8, 202481.1082.1081.1082.1081.48-
May 7, 202491.4491.4483.5683.5682.9240
May 6, 202490.0690.9290.0690.9290.23-
May 3, 202488.7489.0288.7489.0288.34-
May 2, 202489.1889.2489.1889.2488.56-
Apr 30, 202490.1090.4690.1090.4689.77-
Apr 29, 202489.2690.8689.2689.9889.3030
Apr 26, 202488.5888.8688.5888.8688.18-
Apr 25, 202487.0287.0286.7886.7886.12-
Apr 24, 202487.4088.0287.3888.0287.3535
Apr 23, 202486.5286.7886.5286.7886.12-
Apr 22, 202485.8286.4685.0286.4685.8030
Apr 19, 202487.1087.1087.0687.0686.40-
Apr 18, 202486.9887.2886.9887.2886.62-
Apr 17, 202487.6088.2886.4088.2887.61250
Apr 16, 202487.8687.9687.8687.9687.29-
Apr 15, 202488.5688.9088.5688.9088.22-
Apr 12, 202489.1689.7689.1689.7689.08-
Apr 11, 202489.3689.3689.3089.3088.62-
Apr 10, 202488.9889.0688.9889.0688.38-
Apr 9, 202491.4091.4489.8889.8889.20100
Apr 8, 202492.1892.1892.1892.1891.48-
Apr 5, 202493.0693.3493.0693.3492.63-
Apr 4, 202492.5493.4092.5493.4092.69-
Apr 3, 202493.6093.9493.6093.9493.23-
Apr 2, 202494.4294.4693.7694.4693.7427
Mar 28, 202493.7094.4093.7094.4093.68-
Mar 27, 202492.6093.4092.6093.4092.69-
Mar 26, 202493.3093.3092.7092.7092.00-
Mar 25, 202495.8095.8092.9092.9092.19100
Mar 22, 202493.5094.5093.5094.5093.7815
Mar 21, 202491.2091.2091.2091.2090.51-
Mar 20, 202492.5092.5092.5092.5091.80-
Mar 19, 202491.2091.2091.2091.2090.51-
Mar 18, 202490.5093.0090.5093.0092.292
Mar 15, 202490.7090.7090.7090.7090.01-
Mar 14, 202492.3092.3092.2092.2091.50-
Mar 13, 202492.4092.4092.2092.2091.5035
Mar 12, 202492.9092.9092.7092.7092.00-
Mar 11, 202493.7093.7093.3093.3092.59-
Mar 8, 2024 0.23 Dividend
Mar 8, 202496.1096.1095.6095.6094.8735
Mar 7, 202496.4096.6096.4096.6095.634
Mar 6, 202498.6098.6096.5096.5095.5315
Mar 5, 202498.0098.0097.5097.5096.5212
Mar 4, 202493.8096.8093.8096.8095.833
Mar 1, 202493.1093.8093.1093.1092.1617
Feb 29, 202491.2092.4091.2092.4091.47120
Feb 28, 202482.2088.5082.2088.5087.61-
Feb 27, 202482.5082.5082.2082.2081.37-
Feb 26, 202483.5083.5083.5083.5082.6650
Feb 23, 202483.0083.0083.0083.0082.16-
Feb 22, 202481.6081.6081.6081.6080.78-
Feb 21, 202480.8080.8080.8080.8079.99-

Related Tickers

KOZ.MU Kongsberg Gruppen ASA
109.50
0.00%
 
GE.VI General Electric Company
196.00
-1.26%
 
BSP.SG BAE Systems PLC
15.25
-4.36%
 
LOM.DU Lockheed Martin Corp
421.55
+2.22%
 
RRU.DU Rolls-Royce Holdings PLC
7.53
+0.70%
 
RRU.F Rolls-Royce Holdings plc
7.56
-0.18%
 
FINMF Leonardo S.p.a.
35.65
-5.81%
 
RRU1.F Rolls-Royce Holdings plc
7.45
-3.25%
 
ACLN.SW Accelleron Industries AG
42.94
+0.85%
 
HO.PA Thales S.A.
182.25
-0.44%