BWX Tech

BWXT
🏛️ germany →
155.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 153.70 157.75 153.70 155.05 0.0M
2025-09-26 150.25 150.25 150.25 150.25 0.0M
2025-09-25 148.40 148.40 148.40 148.40 0.0M
2025-09-24 150.40 150.40 150.40 150.40 0.0M
2025-09-23 150.25 150.25 150.25 150.25 0.0M
2025-09-22 147.90 147.90 147.90 147.90 0.0M
2025-09-19 147.10 147.10 146.10 146.10 0.0M
2025-09-18 144.10 148.80 142.55 148.75 0.0M
2025-09-17 150.75 151.40 140.90 140.90 0.0M
2025-09-16 147.40 147.40 146.50 146.50 0.0M
2025-09-15 144.70 144.70 143.65 143.65 0.0M
2025-09-12 144.75 146.00 144.75 145.30 0.0M
2025-09-11 142.60 142.80 142.60 142.80 0.0M
2025-09-10 139.10 140.30 139.10 140.30 0.0M
2025-09-09 140.20 140.20 140.20 140.20 0.0M
2025-09-08 140.05 140.05 140.05 140.05 0.0M
2025-09-05 139.00 142.00 139.00 142.00 0.0M
2025-09-04 141.00 141.00 139.90 139.90 0.0M
2025-09-03 136.90 136.90 136.85 136.85 0.0M
2025-09-02 137.90 137.90 135.40 135.40 0.0M
2025-09-01 135.85 135.85 135.85 135.85 0.0M
2025-08-29 141.35 141.35 137.95 137.95 0.0M
2025-08-28 141.80 141.80 140.60 140.60 0.0M
2025-08-27 143.05 146.60 141.70 145.00 0.0M
2025-08-26 139.35 143.65 137.40 143.65 0.0M
2025-08-25 138.00 138.90 138.00 138.90 0.0M
2025-08-22 141.95 141.95 141.70 141.70 0.0M
2025-08-21 139.70 140.65 137.45 140.65 0.0M
2025-08-20 141.40 141.40 137.80 137.80 0.0M
2025-08-19 145.65 145.65 141.20 141.20 0.0M
2025-08-18 147.60 147.60 147.60 147.60 0.0M
2025-08-15 149.20 149.20 144.85 144.85 0.0M
2025-08-14 151.40 151.40 148.35 150.65 0.0M
2025-08-13 152.85 152.85 150.75 150.75 0.0M
2025-08-12 152.70 156.30 150.70 153.15 0.0M
2025-08-11 152.90 152.90 152.80 152.80 0.0M
2025-08-08 154.05 156.00 153.25 153.25 0.0M
2025-08-07 153.45 160.90 151.95 155.15 0.0M
2025-08-06 156.80 159.95 153.00 153.00 0.0M
2025-08-05 147.10 161.30 145.80 159.10 0.0M
2025-08-04 129.35 131.40 129.35 131.40 0.0M
2025-08-01 131.95 131.95 123.80 123.80 0.0M
2025-07-31 133.55 135.05 131.45 135.05 0.0M
2025-07-30 129.60 132.10 129.60 132.10 0.0M
2025-07-29 129.15 132.25 128.85 128.85 0.0M
2025-07-28 126.55 129.40 126.25 126.25 0.0M
2025-07-25 122.00 122.40 122.00 122.40 0.0M
2025-07-24 121.20 121.20 120.80 120.80 0.0M
2025-07-23 119.00 122.50 117.00 122.50 0.0M
2025-07-22 117.40 117.40 115.90 115.90 0.0M
2025-07-21 122.35 122.35 120.75 120.75 0.0M
2025-07-18 122.60 124.85 121.35 121.35 0.0M
2025-07-17 120.65 120.65 120.65 120.65 0.0M
2025-07-16 118.00 118.40 118.00 118.30 0.0M
2025-07-15 118.30 122.30 117.95 117.95 0.0M
2025-07-14 116.30 119.10 116.30 119.10 0.0M
2025-07-11 115.90 115.90 115.25 115.25 0.0M
2025-07-10 116.35 119.00 115.70 115.70 0.0M
2025-07-09 116.55 116.60 116.55 116.60 0.0M
2025-07-08 122.00 122.00 119.95 119.95 0.0M
2025-07-07 125.00 125.00 123.15 123.15 0.0M
2025-07-04 124.00 124.00 122.95 122.95 0.0M
2025-07-03 118.90 121.75 118.90 119.20 0.0M
2025-07-02 118.70 123.20 117.45 117.45 0.0M
2025-07-01 121.85 121.85 121.85 121.85 0.0M
2025-06-30 122.15 123.00 120.85 120.85 0.0M
2025-06-27 120.95 120.95 118.80 119.85 0.0M
2025-06-26 120.10 120.25 120.10 120.25 0.0M
2025-06-25 121.60 124.75 121.60 124.75 0.0M
2025-06-24 121.00 121.00 120.55 120.55 0.0M
2025-06-23 123.05 123.05 122.35 122.35 0.0M
2025-06-20 121.15 121.15 121.15 121.15 0.0M
2025-06-19 121.80 121.80 121.80 121.80 0.0M
2025-06-18 122.15 123.50 122.15 123.50 0.0M
2025-06-17 119.90 122.65 119.90 122.65 0.0M
2025-06-16 120.30 120.30 120.30 120.30 0.0M
2025-06-13 117.50 121.85 117.50 121.85 0.0M
2025-06-12 117.00 119.00 117.00 119.00 0.0M
2025-06-11 114.60 114.60 114.60 114.60 0.0M
2025-06-10 116.90 116.90 116.90 116.90 0.0M
2025-06-09 113.25 116.90 113.25 115.40 0.0M
2025-06-06 112.55 112.55 112.55 112.55 0.0M
2025-06-05 112.30 113.60 112.30 113.00 0.0M
2025-06-04 112.35 113.25 112.35 113.25 0.0M
2025-06-03 109.70 109.70 109.70 109.70 0.0M
2025-06-02 109.35 111.80 109.35 111.70 0.0M
2025-05-30 110.20 110.20 110.20 110.20 0.0M
2025-05-29 113.65 113.65 110.60 110.60 0.0M
2025-05-28 107.55 110.20 107.55 110.20 0.0M
2025-05-27 108.80 108.80 107.40 107.40 0.0M
2025-05-26 105.05 110.05 105.05 110.05 0.0M
2025-05-23 101.00 103.00 101.00 102.45 0.0M
2025-05-22 94.38 94.38 93.62 93.62 0.0M
2025-05-21 96.22 96.22 95.38 95.38 0.0M
2025-05-20 97.02 99.60 96.78 96.78 0.0M
2025-05-19 96.58 96.58 96.10 96.10 0.0M
2025-05-16 96.50 96.50 95.96 95.96 0.0M
2025-05-15 94.98 95.24 94.98 95.24 0.0M
2025-05-14 95.38 95.38 94.72 94.72 0.0M
2025-05-13 95.64 95.96 95.64 95.96 0.0M
2025-05-12 97.24 97.24 94.72 94.72 0.0M
2025-05-09 95.70 95.70 94.32 94.32 0.0M
2025-05-08 97.20 97.20 94.12 94.12 0.0M
2025-05-07 95.08 95.08 93.90 93.90 0.0M
2025-05-06 101.25 101.25 91.00 91.00 0.0M
2025-05-05 98.50 98.50 97.62 97.62 0.0M
2025-05-02 97.46 98.38 97.46 98.38 0.0M
2025-04-30 95.32 95.32 93.52 93.52 0.0M
2025-04-29 94.90 94.90 94.68 94.68 0.0M
2025-04-28 95.26 96.18 95.26 96.18 0.0M
2025-04-25 95.10 95.10 94.76 94.76 0.0M
2025-04-24 91.50 91.76 91.50 91.76 0.0M
2025-04-23 90.64 94.00 90.64 94.00 0.0M
2025-04-22 87.32 87.40 87.32 87.40 0.0M
2025-04-17 91.64 91.64 90.30 90.30 0.0M
2025-04-16 90.52 90.52 89.82 89.82 0.0M
2025-04-15 90.92 93.36 90.92 91.70 0.0M
2025-04-14 90.98 90.98 90.70 90.70 0.0M
2025-04-11 89.82 89.82 87.40 87.84 0.0M
2025-04-10 94.06 94.06 89.64 89.64 0.0M
2025-04-09 84.30 84.30 83.56 83.56 0.0M
2025-04-08 82.46 86.34 82.46 86.34 0.0M
2025-04-07 78.74 81.54 75.92 81.54 0.0M
2025-04-04 85.52 85.52 79.84 81.66 0.0M
2025-04-03 90.02 90.02 90.02 90.02 0.0M
2025-04-02 92.54 92.54 91.36 91.36 0.0M
2025-04-01 90.74 90.74 90.48 90.48 0.0M
2025-03-31 89.48 89.88 89.48 89.88 0.0M
2025-03-28 93.28 93.28 92.34 92.34 0.0M
2025-03-27 94.58 94.58 93.80 93.80 0.0M
2025-03-26 96.66 96.66 95.78 95.78 0.0M
2025-03-25 95.84 97.66 94.74 97.66 0.0M
2025-03-24 91.80 93.80 91.80 93.80 0.0M
2025-03-21 92.24 92.80 91.14 92.80 0.0M
2025-03-20 94.12 94.12 93.16 93.16 0.0M
2025-03-19 90.24 90.24 90.24 90.24 0.0M
2025-03-18 90.94 90.94 90.34 90.34 0.0M
2025-03-17 89.44 91.00 88.24 91.00 0.0M
2025-03-14 89.56 91.22 89.18 89.18 0.0M
2025-03-13 89.42 89.42 87.60 88.20 0.0M
2025-03-12 90.14 90.30 88.88 88.88 0.0M
2025-03-11 88.26 88.26 88.12 88.12 0.0M
2025-03-10 90.00 90.00 89.26 89.26 0.0M
2025-03-07 92.20 92.20 89.00 89.00 0.0M
2025-03-06 95.50 95.50 92.42 92.42 0.0M
2025-03-05 95.04 95.56 95.04 95.56 0.0M
2025-03-04 96.64 96.64 93.38 93.38 0.0M
2025-03-03 99.62 99.62 97.08 97.08 0.0M
2025-02-28 97.82 97.82 96.54 96.54 0.0M
2025-02-27 102.60 102.60 99.60 99.60 0.0M
2025-02-26 98.98 100.90 98.98 100.90 0.0M
2025-02-25 100.00 100.00 96.72 96.72 0.0M
2025-02-24 96.36 96.36 94.98 94.98 0.0M
2025-02-21 99.34 99.34 97.80 97.80 0.0M
2025-02-20 102.50 102.50 99.50 99.84 0.0M
2025-02-19 101.65 104.30 101.65 103.20 0.0M
2025-02-18 103.35 103.35 100.65 100.65 0.0M
2025-02-17 101.50 105.75 101.50 102.55 0.0M
2025-02-14 103.80 104.60 101.30 101.30 0.0M
2025-02-13 105.60 105.60 101.90 105.00 0.0M
2025-02-12 107.40 107.40 106.15 106.15 0.0M
2025-02-11 109.85 110.00 107.50 107.50 0.0M
2025-02-10 111.05 111.05 110.45 110.45 0.0M
2025-02-07 108.15 108.70 108.15 108.70 0.0M
2025-02-06 108.60 108.60 107.20 107.20 0.0M
2025-02-05 107.00 107.00 107.00 107.00 0.0M
2025-02-04 108.70 108.70 107.20 108.20 0.0M
2025-02-03 108.10 108.10 108.10 108.10 0.0M
2025-01-31 110.55 110.55 110.55 110.55 0.0M
2025-01-30 107.40 109.50 107.40 109.50 0.0M
2025-01-29 107.60 108.85 107.60 108.85 0.0M
2025-01-28 109.30 113.00 109.30 113.00 0.0M
2025-01-27 121.15 121.15 107.95 107.95 0.0M
2025-01-24 121.85 121.85 119.55 119.55 0.0M
2025-01-23 125.50 125.50 120.55 123.60 0.0M
2025-01-22 121.40 122.75 120.35 120.35 0.0M
2025-01-21 119.55 120.95 118.10 120.95 0.0M
2025-01-20 121.00 121.45 120.95 120.95 0.0M
2025-01-17 117.25 120.30 116.20 120.30 0.0M
2025-01-16 114.70 114.70 113.65 113.65 0.0M
2025-01-15 113.20 116.10 113.20 116.10 0.0M
2025-01-14 111.40 111.40 111.15 111.15 0.0M
2025-01-13 111.70 111.70 110.75 110.75 0.0M
2025-01-10 110.50 110.50 109.25 109.25 0.0M
2025-01-09 110.50 110.50 110.45 110.45 0.0M
2025-01-08 111.10 112.70 109.25 110.40 0.0M
2025-01-07 109.50 111.95 109.50 111.95 0.0M
2025-01-06 110.05 110.05 109.20 109.20 0.0M
2025-01-03 108.10 109.45 108.10 108.10 0.0M
2025-01-02 107.35 107.80 107.35 107.80 0.0M