Stuttgart - Delayed Quote EUR

BWX Technologies Inc (4BW.SG)

Compare
123.65
+1.40
+(1.15%)
At close: January 23 at 9:04:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025122.20123.65122.00123.65123.65-
Jan 22, 2025121.00122.75121.00122.25122.2512
Jan 21, 2025119.50121.00119.50120.65120.6583
Jan 20, 2025119.50121.35119.50120.80120.80865
Jan 17, 2025116.85119.35116.85119.35119.35150
Jan 16, 2025114.45117.50114.45117.05117.05167
Jan 15, 2025113.00114.90113.00114.90114.90-
Jan 14, 2025110.85112.85110.85112.85112.85-
Jan 13, 2025111.10111.15111.10111.15111.15-
Jan 10, 2025110.25111.90110.25111.70111.7014
Jan 9, 2025110.10110.10110.10110.10110.10-
Jan 8, 2025111.00111.00109.90109.90109.9090
Jan 7, 2025110.00111.05110.00111.05111.05200
Jan 6, 2025110.05110.05110.05110.05110.05-
Jan 3, 2025107.65109.85107.65109.85109.85-
Jan 2, 2025107.00108.35107.00108.35108.3554
Dec 30, 2024106.80106.80106.80106.80106.80-
Dec 27, 2024107.50107.75107.30107.75107.7533
Dec 23, 2024108.05108.05108.05108.05108.05-
Dec 20, 2024107.95107.95107.95107.95107.95-
Dec 19, 2024108.60108.60108.45108.45108.4520
Dec 18, 2024111.60111.60111.60111.60111.60-
Dec 17, 2024114.10115.85111.45111.75111.7555
Dec 16, 2024114.10115.85114.10115.85115.85-
Dec 13, 2024116.30116.30114.65114.65114.65-
Dec 12, 2024115.75118.70115.75117.50117.50120
Dec 11, 2024115.15116.75115.15116.70116.70-
Dec 10, 2024114.75115.35114.75115.35115.35-
Dec 9, 2024119.05119.05114.45114.45114.4550
Dec 6, 2024120.05120.05120.05120.05120.05-
Dec 5, 2024122.90122.90120.85120.85120.85-
Dec 4, 2024122.15124.25122.15124.25124.25-
Dec 3, 2024123.05123.15121.45122.85122.8530
Dec 2, 2024123.45123.50123.15123.15123.15143
Nov 29, 2024122.60124.30122.60124.30124.30480
Nov 28, 2024122.85123.15122.85123.15123.15-
Nov 27, 2024127.00127.25122.45122.80122.80132
Nov 26, 2024123.40126.40123.40126.40126.40-
Nov 25, 2024128.15128.15123.95123.95123.9530
Nov 22, 2024126.45129.00126.45129.00129.00114
Nov 21, 2024122.05127.85122.05127.85127.85488
Nov 20, 2024122.35123.95122.35122.65122.6543
Nov 19, 2024 0.24 Dividend
Nov 19, 2024118.25118.25117.80118.15118.15162
Nov 18, 2024120.05120.05120.05120.05119.81-
Nov 15, 2024120.30121.85118.85119.30119.06180
Nov 14, 2024124.15130.65122.20122.20121.96211
Nov 13, 2024120.10120.10120.10120.10119.8612
Nov 12, 2024117.90120.35117.90119.40119.1665
Nov 11, 2024116.05119.30116.05118.55118.3140
Nov 8, 2024111.35115.95111.35115.60115.37195
Nov 7, 2024109.25111.65109.25111.65111.43-
Nov 6, 2024112.60112.60109.50109.95109.7312
Nov 5, 2024109.20109.20106.15106.15105.94-
Nov 4, 2024111.55111.55109.75109.75109.53-
Nov 1, 2024111.00114.80111.00113.20112.97-
Oct 31, 2024114.15114.15112.05112.05111.835
Oct 30, 2024115.10115.10114.50114.50114.27-
Oct 29, 2024115.05115.15112.90112.90112.67-
Oct 28, 2024114.05114.35114.05114.35114.12-
Oct 25, 2024112.25113.35112.25113.15112.92-
Oct 24, 2024113.15114.95112.45112.45112.23105
Oct 23, 2024114.00114.00113.30113.30113.074
Oct 22, 2024115.30117.75114.35114.35114.1266
Oct 21, 2024115.30117.25115.30116.60116.371,093
Oct 18, 2024115.00116.30115.00116.30116.0714
Oct 17, 2024114.00120.65114.00120.65120.4142
Oct 16, 2024108.85108.85108.85108.85108.63-
Oct 15, 2024108.75110.05108.75110.05109.83-
Oct 14, 2024106.60106.60106.60106.60106.39-
Oct 11, 2024105.65106.85105.65106.85106.64-
Oct 10, 2024107.55107.55105.65105.70105.49-
Oct 9, 2024105.65108.25105.65108.05107.8315
Oct 8, 2024105.65106.40105.65106.40106.19-
Oct 7, 2024106.95108.00105.95105.95105.7415
Oct 4, 2024105.65108.90105.65106.25106.0443
Oct 3, 2024102.15106.50102.15106.50106.29349
Oct 2, 202499.94101.5599.94101.55101.35100
Oct 1, 202496.72100.6096.72100.60100.4015
Sep 30, 202497.3298.0097.3298.0097.8023
Sep 27, 202495.3296.9095.3296.5496.3520
Sep 26, 202495.4296.5495.4295.7095.5139
Sep 25, 202494.3895.8694.3894.7094.51100
Sep 24, 202494.5295.1294.5295.1294.93-
Sep 23, 202491.7495.6091.7494.9894.79110
Sep 20, 202487.3091.1687.3091.1690.9850
Sep 19, 202487.2887.9287.2887.4487.27-
Sep 18, 202487.6287.6287.0287.0886.91-
Sep 17, 202487.9088.5287.0287.1686.9940
Sep 16, 202488.1888.1888.0288.0287.84-
Sep 13, 202488.4088.6088.4088.5288.34-
Sep 12, 202487.5088.3887.5088.3888.20-
Sep 11, 202485.9087.4885.9087.4887.31-
Sep 10, 202486.7086.7086.1286.1285.95-
Sep 9, 202486.2686.8486.2686.8486.67-
Sep 6, 202487.4087.4086.1086.1085.93-
Sep 5, 202488.6288.6287.3487.3487.17-
Sep 4, 202488.7288.7288.7088.7088.52-
Sep 3, 202492.5892.5889.2889.2889.10-
Sep 2, 202492.6692.6692.6692.6692.47-
Aug 30, 202492.2092.2092.1492.1491.96200
Aug 29, 202490.5693.4690.5691.9891.80400
Aug 28, 202490.5691.3090.5691.0890.90-
Aug 27, 202490.3290.6490.3290.4090.22-
Aug 26, 202490.8290.9290.7090.8290.64-
Aug 23, 202490.2490.5290.2490.5290.34-
Aug 22, 202489.8289.9489.8289.9489.76-
Aug 21, 202488.8490.1488.8489.4489.26100
Aug 20, 202489.5289.5289.5289.5289.34-
Aug 19, 202488.3888.7488.3888.7088.52-
Aug 16, 2024 0.24 Dividend
Aug 16, 202489.0689.0689.0689.0688.88-
Aug 15, 202487.9489.9487.9489.8689.4420
Aug 14, 202488.1888.2287.9687.9687.55-
Aug 13, 202488.6289.7488.1488.1487.73150
Aug 12, 202489.1289.1288.4888.4888.07-
Aug 9, 202488.9288.9288.9288.9288.51-
Aug 8, 202485.7485.7485.7485.7485.34-
Aug 7, 202485.4286.7085.4286.0485.64-
Aug 6, 202488.0088.0084.7885.8485.44-
Aug 5, 202483.3483.3483.3483.3482.95-
Aug 2, 202490.3090.3090.3090.3089.88-
Aug 1, 202491.6692.9491.6692.9492.51210
Jul 31, 202490.2891.6690.2891.6691.2314
Jul 30, 202490.4290.6490.3690.6490.22-
Jul 29, 202492.0292.0292.0292.0291.59-
Jul 26, 202490.8090.8090.8090.8090.38-
Jul 25, 202491.7891.7890.9490.9490.52-
Jul 24, 202496.7696.7693.6093.6093.1610
Jul 23, 202495.1297.6095.1297.6097.14-
Jul 22, 202493.3495.8093.3495.8095.3544
Jul 19, 202494.2894.2893.6893.6893.243
Jul 18, 202494.0094.0094.0094.0093.56-
Jul 17, 202494.8494.8493.6894.1093.66-
Jul 16, 202490.6294.5490.6294.5494.10-
Jul 15, 202490.6292.0090.6290.7890.3655
Jul 12, 202489.1890.5089.1890.5090.08-
Jul 11, 202487.8289.8887.8289.1888.7645
Jul 10, 202486.6888.0086.6888.0087.59-
Jul 9, 202488.0288.0287.4687.4687.05-
Jul 8, 202487.3488.0287.3488.0287.61-
Jul 5, 202487.8687.8687.8687.8687.45-
Jul 4, 202488.0488.0488.0488.0487.63-
Jul 3, 202487.2887.2887.2887.2886.87-
Jul 2, 202487.0687.0687.0687.0686.65-
Jul 1, 202489.1289.1286.6286.9686.55106
Jun 28, 202488.4488.4488.4488.4488.03-
Jun 27, 202488.7688.7688.3288.3287.91-
Jun 26, 202487.6287.6287.6287.6287.21-
Jun 25, 202487.2287.2287.2287.2286.81-
Jun 24, 202487.3287.9287.3287.9287.5128
Jun 21, 202485.9086.6885.9086.6886.28-
Jun 20, 202485.9885.9885.8485.8485.44-
Jun 19, 202485.8085.8085.6885.6885.28-
Jun 18, 202484.7684.7684.7684.7684.36-
Jun 17, 202483.1883.1883.1883.1882.79-
Jun 14, 202482.5682.5682.5682.5682.17-
Jun 13, 202482.5282.5282.0082.2681.88-
Jun 12, 202482.0482.2082.0482.2081.82-
Jun 11, 202482.3482.3481.6881.8681.48-
Jun 10, 202482.7283.7082.5482.5882.1950
Jun 7, 202482.0482.0482.0482.0481.66-
Jun 6, 202482.9082.9082.0682.2281.84-
Jun 5, 202481.8281.8281.8281.8281.44-
Jun 4, 202482.1882.1882.1882.1881.80-
Jun 3, 202484.6684.8884.6684.8884.4822
May 31, 202482.0882.0881.4881.4881.10-
May 30, 202480.7680.7680.7680.7680.38-
May 29, 202480.3481.2480.3481.2480.86-
May 28, 202481.6881.6880.4480.4480.06-
May 27, 202481.6682.5281.6681.7281.3431
May 24, 202480.7482.2080.7482.2081.8230
May 23, 202481.6281.6281.0081.0080.62-
May 22, 202481.0682.1081.0682.1081.7210
May 21, 202481.0481.0481.0481.0480.66-
May 20, 202481.6881.6881.6881.6881.3030
May 17, 202481.2481.2480.9880.9880.60-
May 16, 2024 0.24 Dividend
May 16, 202482.7282.7282.6682.6682.27300
May 15, 202482.1083.8282.1083.8283.1913
May 14, 202481.8481.8481.6881.6881.07-
May 13, 202483.0883.9282.5082.5081.88120
May 10, 202483.0283.0283.0283.0282.40-
May 9, 202481.4881.7281.4881.7281.11100
May 8, 202480.6081.4080.6081.4080.79-
May 7, 202491.5091.5083.9083.9083.2790
May 6, 202490.1090.1090.1090.1089.42-
May 3, 202489.1089.1089.1089.1088.43-
May 2, 202489.0489.0489.0489.0488.37-
Apr 30, 202490.1490.1489.6889.6889.01-
Apr 29, 202489.3090.3889.3090.3889.7020
Apr 26, 202488.0488.0488.0488.0487.38-
Apr 25, 202487.3087.3087.3087.3086.64-
Apr 24, 202487.3888.0087.3887.8287.16-
Apr 23, 202487.1087.1086.8487.0286.3730
Apr 22, 202485.7685.7685.7685.7685.12-
Apr 19, 202486.9886.9885.5085.5084.86-
Apr 18, 202486.7687.6686.7687.6687.00-
Apr 17, 202487.7287.7287.0887.0886.43-
Apr 16, 202487.8687.8687.8687.8687.20-
Apr 15, 202488.5488.5488.5488.5487.87-
Apr 12, 202489.2489.2489.2489.2488.57-
Apr 11, 202489.3689.3889.3689.3888.713
Apr 10, 202489.0290.1289.0290.1289.44-
Apr 9, 202491.3491.3491.3491.3490.65-
Apr 8, 202492.1892.1892.1892.1891.49-
Apr 5, 202493.0293.0293.0293.0292.32-
Apr 4, 202492.5092.5092.5092.5091.80-
Apr 3, 202493.6093.6093.5293.5292.8210
Apr 2, 202494.4495.3894.4495.3894.663
Mar 28, 202493.6093.6093.6093.6092.90-
Mar 27, 202492.5092.5092.5092.5091.80-
Mar 26, 202493.2093.2092.7092.7092.0051
Mar 25, 202494.7094.7094.7094.7093.99-
Mar 22, 202493.4095.0093.4095.0094.29-
Mar 21, 202491.9093.7091.9093.2092.50100
Mar 20, 202493.0093.0093.0093.0092.30-
Mar 19, 202491.0091.0091.0091.0090.32-
Mar 18, 202491.0092.2091.0091.5090.81100
Mar 15, 202490.5090.5090.5090.5089.82-
Mar 14, 202492.2092.2092.2092.2091.51-
Mar 13, 202492.4092.4092.2092.2091.51-
Mar 12, 202492.8093.1092.6092.6091.90406
Mar 11, 202493.6093.6093.6093.6092.90-
Mar 8, 2024 0.24 Dividend
Mar 8, 202495.6095.6094.3094.3093.59-
Mar 7, 202496.3096.3095.8096.0095.04-
Mar 6, 202495.8097.4095.8096.0095.0455
Mar 5, 202498.5098.5096.4096.4095.44-
Mar 4, 202493.8096.3093.8095.9094.94-
Mar 1, 202493.1093.1093.1093.1092.17-
Feb 29, 202492.5092.5092.5092.5091.58-
Feb 28, 202481.7083.6081.7083.6082.76-
Feb 27, 202482.5082.5082.5082.5081.68-
Feb 26, 202482.7082.7082.7082.7081.87-
Feb 23, 202483.0083.5083.0083.5082.6730
Feb 22, 202481.3081.3081.3081.3080.49-
Feb 21, 202480.8081.5080.8081.5080.69165
Feb 20, 202481.9081.9080.9080.9080.09-
Feb 19, 202481.1082.2081.1082.1081.28220
Feb 16, 202480.5081.5080.5081.3080.49100
Feb 15, 202480.7080.7080.7080.7079.89-
Feb 14, 202478.3078.3078.3078.3077.52-
Feb 13, 202478.5078.5078.5078.5077.72-
Feb 12, 202478.6078.6078.6078.6077.81-
Feb 9, 202477.5078.6077.5078.6077.81-
Feb 8, 202477.6077.7077.6077.7076.92-
Feb 7, 202476.8078.0076.8078.0077.22-
Feb 6, 202476.6076.6076.6076.6075.83-
Feb 5, 202476.7076.7076.7076.7075.93-
Feb 2, 202476.4076.4075.9075.9075.14-
Feb 1, 202475.2075.2075.2075.2074.45-
Jan 31, 202476.4076.4076.4076.4075.64-
Jan 30, 202475.8075.8075.8075.8075.04-
Jan 29, 202475.3075.3075.2075.2074.45-
Jan 26, 202474.6074.6074.6074.6073.85-
Jan 25, 202474.2074.2074.2074.2073.46-
Jan 24, 202474.4074.7074.0074.0073.2625
Jan 23, 202473.3074.4073.3074.4073.66-

Related Tickers