Bkw AG - BKW.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	180.5	178.8	178.8	180.9	176.2	42,595
August 14, 2025	181.7	181.2	181.2	183.4	180.6	41,128
August 13, 2025	181.1	180.9	180.9	182.6	180.6	28,856
August 12, 2025	180.5	180	180	182.4	179.9	30,022
August 11, 2025	179.8	180.2	180.2	180.9	179.5	26,077
August 08, 2025	180.6	180	180	182.9	180	46,767
August 07, 2025	180.6	179.8	179.8	181.7	179.6	41,755
August 06, 2025	182.5	181.7	181.7	182.7	180.4	32,545
August 05, 2025	184.4	182.9	182.9	184.4	182.6	28,984
August 04, 2025	179.3	184.2	184.2	184.2	179.3	52,117
July 31, 2025	182.1	181.3	181.3	182.8	181.1	32,171
July 30, 2025	181.4	181.6	181.6	182.1	181	18,033
July 29, 2025	180	180.9	180.9	181.8	179.4	22,946
July 28, 2025	181.7	180.4	180.4	182	180.4	31,598
July 25, 2025	180.7	181.3	181.3	181.3	179.6	36,448
July 24, 2025	177.4	180.3	180.3	180.5	176.4	39,653
July 23, 2025	182.7	178.2	178.2	182.7	178.1	44,286
July 22, 2025	182.7	183.5	183.5	184.3	182.5	42,522
July 21, 2025	180.5	182.7	182.7	182.8	180	33,778
July 18, 2025	180.7	180.1	180.1	180.8	179.9	72,038
July 17, 2025	178.7	179.8	179.8	179.8	177.4	31,577
July 16, 2025	179.2	178.5	178.5	179.8	177.6	41,930
July 15, 2025	179.8	178	178	180.6	176.8	59,277
July 14, 2025	177.5	179.3	179.3	179.3	177.1	25,564
July 11, 2025	176.8	177.3	177.3	177.5	175.9	35,622
July 10, 2025	176.2	176.9	176.9	177.3	175.5	37,618
July 09, 2025	174.4	175.8	175.8	177.1	174	49,616
July 08, 2025	174.1	174.2	174.2	175.3	173.6	46,446
July 07, 2025	174.5	174.5	174.5	175.6	173.8	27,295
July 04, 2025	173.1	174.3	174.3	174.9	172.2	24,187
July 03, 2025	172.4	173.1	173.1	173.6	171.5	44,413
July 02, 2025	174.6	172.4	172.4	174.9	171.9	45,444
July 01, 2025	174.3	174.1	174.1	175.6	173.4	31,285
June 30, 2025	173.8	173.3	173.3	175.6	173.1	42,237
June 27, 2025	173.1	173.2	173.2	175.3	172.4	37,386
June 26, 2025	172	172.8	172.8	174.5	172	55,248
June 25, 2025	173.1	172.1	172.1	173.9	172.1	38,209
June 24, 2025	175.3	173.3	173.3	175.4	172.8	43,012
June 23, 2025	171.4	175.1	175.1	175.7	171.3	39,815
June 20, 2025	171.6	172.8	172.8	173.1	171.1	58,496
June 19, 2025	170.3	172.2	172.2	172.3	169.7	29,411
June 18, 2025	171	170.7	170.7	172.7	170.7	29,426
June 17, 2025	171.5	171.1	171.1	172.2	169.6	48,689
June 16, 2025	172.4	172.9	172.9	173.7	171.1	34,421
June 13, 2025	173	172.5	172.5	173.5	171.7	44,463
June 12, 2025	173	173.3	173.3	173.3	171	24,365
June 11, 2025	171	172.7	172.7	173	170.6	28,894
June 10, 2025	172.7	171.7	171.7	173.2	170.7	26,779
June 06, 2025	173	173	173	174.6	172.5	19,988
June 05, 2025	171.7	172.4	172.4	173.5	170.9	31,436
June 04, 2025	172.5	172.6	172.6	174.1	172	33,377
June 03, 2025	174.5	172.3	172.3	174.9	171.9	27,668
June 02, 2025	173.1	173.5	173.5	174.3	171.9	57,185
May 30, 2025	171.4	172.9	172.9	174.3	171.4	124,151
May 28, 2025	171.9	170.9	170.9	172.3	169.7	36,027
May 27, 2025	172.5	172.6	172.6	173	171.7	30,321
May 26, 2025	170.8	173.2	173.2	173.5	170.8	35,350
May 23, 2025	170.8	170.5	170.5	171.3	169.4	51,680
May 22, 2025	167.7	171	171	171	167.7	56,101
May 21, 2025	167.6	168.9	168.9	169.7	167.6	47,574

Bkw AG (BKW.SW) SIX