BKW AG (SWX:BKW)
Switzerland
· Delayed Price · Currency is CHF 166.60
-1.10 (-0.66%)
At close: Dec 5, 2025
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.00 | 167.30 | 165.60 | 166.60 | 166.60 | -0.66% | 26,307 |
| Dec 4, 2025 | 166.50 | 167.70 | 166.20 | 167.70 | 167.70 | 0.90% | 32,735 |
| Dec 3, 2025 | 166.20 | 167.00 | 165.40 | 166.20 | 166.20 | -0.42% | 31,812 |
| Dec 2, 2025 | 166.40 | 167.70 | 166.00 | 166.90 | 166.90 | 0.30% | 33,522 |
| Dec 1, 2025 | 167.80 | 167.90 | 166.30 | 166.40 | 166.40 | -0.72% | 61,357 |
| Nov 28, 2025 | 167.40 | 168.10 | 166.40 | 167.60 | 167.60 | -0.18% | 52,450 |
| Nov 27, 2025 | 166.00 | 168.90 | 166.00 | 167.90 | 167.90 | 0.84% | 37,877 |
| Nov 26, 2025 | 166.10 | 167.00 | 165.10 | 166.50 | 166.50 | 0.30% | 33,217 |
| Nov 25, 2025 | 167.50 | 167.50 | 164.50 | 166.00 | 166.00 | -0.48% | 37,305 |
| Nov 24, 2025 | 164.30 | 166.80 | 163.10 | 166.80 | 166.80 | 1.77% | 125,385 |
| Nov 21, 2025 | 164.80 | 165.00 | 162.80 | 163.90 | 163.90 | -0.36% | 39,497 |
| Nov 20, 2025 | 165.10 | 165.80 | 164.10 | 164.50 | 164.50 | 0.30% | 32,512 |
| Nov 19, 2025 | 164.70 | 165.50 | 163.40 | 164.00 | 164.00 | -0.55% | 39,010 |
| Nov 18, 2025 | 165.20 | 165.70 | 163.90 | 164.90 | 164.90 | -1.02% | 46,252 |
| Nov 17, 2025 | 165.70 | 166.90 | 164.70 | 166.60 | 166.60 | 0.73% | 63,452 |
| Nov 14, 2025 | 166.10 | 166.30 | 163.20 | 165.40 | 165.40 | -0.66% | 35,093 |
| Nov 13, 2025 | 167.70 | 168.20 | 165.50 | 166.50 | 166.50 | -0.72% | 66,300 |
| Nov 12, 2025 | 168.70 | 169.80 | 166.80 | 167.70 | 167.70 | -0.18% | 47,332 |
| Nov 11, 2025 | 169.60 | 169.80 | 167.90 | 168.00 | 168.00 | -0.59% | 48,939 |
| Nov 10, 2025 | 169.30 | 170.90 | 168.30 | 169.00 | 169.00 | 1.02% | 75,138 |
| Nov 7, 2025 | 174.00 | 174.10 | 166.30 | 167.30 | 167.30 | -6.22% | 91,573 |
| Nov 6, 2025 | 178.20 | 178.50 | 175.30 | 178.40 | 178.40 | 1.02% | 31,015 |
| Nov 5, 2025 | 178.60 | 179.30 | 176.60 | 176.60 | 176.60 | -0.95% | 53,283 |
| Nov 4, 2025 | 180.70 | 180.70 | 177.40 | 178.30 | 178.30 | -1.82% | 46,322 |
| Nov 3, 2025 | 179.80 | 181.60 | 179.40 | 181.60 | 181.60 | 0.94% | 23,536 |
| Oct 31, 2025 | 180.80 | 181.20 | 179.00 | 179.90 | 179.90 | -0.44% | 25,379 |
| Oct 30, 2025 | 179.20 | 181.10 | 179.20 | 180.70 | 180.70 | 1.06% | 27,773 |
| Oct 29, 2025 | 178.10 | 179.90 | 177.30 | 178.80 | 178.80 | -0.11% | 33,427 |
| Oct 28, 2025 | 182.10 | 182.10 | 178.60 | 179.00 | 179.00 | -1.65% | 51,367 |
| Oct 27, 2025 | 182.90 | 182.90 | 181.80 | 182.00 | 182.00 | -0.49% | 26,337 |
| Oct 24, 2025 | 183.00 | 183.40 | 180.30 | 182.90 | 182.90 | -0.33% | 32,310 |
| Oct 23, 2025 | 181.40 | 183.50 | 180.80 | 183.50 | 183.50 | 1.38% | 49,060 |
| Oct 22, 2025 | 181.20 | 181.80 | 179.80 | 181.00 | 181.00 | 0.06% | 51,014 |
| Oct 21, 2025 | 180.20 | 182.50 | 180.00 | 180.90 | 180.90 | - | 30,605 |
| Oct 20, 2025 | 180.60 | 181.70 | 180.20 | 180.90 | 180.90 | 0.11% | 25,529 |
| Oct 17, 2025 | 182.00 | 182.00 | 178.70 | 180.70 | 180.70 | -0.93% | 52,331 |
| Oct 16, 2025 | 179.60 | 182.40 | 179.50 | 182.40 | 182.40 | 1.67% | 53,060 |
| Oct 15, 2025 | 177.60 | 179.40 | 177.50 | 179.40 | 179.40 | 0.67% | 24,354 |
| Oct 14, 2025 | 176.50 | 178.20 | 176.50 | 178.20 | 178.20 | 0.91% | 32,283 |
| Oct 13, 2025 | 176.80 | 176.80 | 175.60 | 176.60 | 176.60 | 0.74% | 17,198 |
| Oct 10, 2025 | 175.90 | 176.90 | 175.30 | 175.30 | 175.30 | -0.40% | 38,265 |
| Oct 9, 2025 | 176.20 | 177.30 | 175.30 | 176.00 | 176.00 | -0.11% | 49,488 |
| Oct 8, 2025 | 174.40 | 176.20 | 174.00 | 176.20 | 176.20 | 1.21% | 37,960 |
| Oct 7, 2025 | 174.20 | 174.70 | 173.20 | 174.10 | 174.10 | 0.23% | 34,601 |
| Oct 6, 2025 | 171.70 | 173.70 | 171.10 | 173.70 | 173.70 | 1.16% | 31,402 |
| Oct 3, 2025 | 170.50 | 171.90 | 170.50 | 171.70 | 171.70 | 1.12% | 33,130 |
| Oct 2, 2025 | 169.60 | 170.20 | 168.00 | 169.80 | 169.80 | 0.12% | 58,321 |
| Oct 1, 2025 | 170.50 | 171.20 | 168.50 | 169.60 | 169.60 | -0.18% | 38,252 |
| Sep 30, 2025 | 168.50 | 170.30 | 167.90 | 169.90 | 169.90 | 0.77% | 42,616 |
| Sep 29, 2025 | 168.30 | 168.90 | 168.00 | 168.60 | 168.60 | 0.78% | 29,301 |
| Sep 26, 2025 | 167.20 | 169.10 | 167.20 | 167.30 | 167.30 | -0.30% | 33,719 |
| Sep 25, 2025 | 166.70 | 169.20 | 166.40 | 167.80 | 167.80 | 0.36% | 42,223 |
| Sep 24, 2025 | 167.20 | 167.70 | 166.20 | 167.20 | 167.20 | 0.54% | 34,329 |
| Sep 23, 2025 | 165.40 | 166.80 | 165.40 | 166.30 | 166.30 | 0.97% | 42,859 |
| Sep 22, 2025 | 164.00 | 165.60 | 164.00 | 164.70 | 164.70 | 0.67% | 49,548 |
| Sep 19, 2025 | 162.40 | 163.60 | 161.30 | 163.60 | 163.60 | 0.80% | 333,135 |
| Sep 18, 2025 | 163.00 | 163.00 | 160.80 | 162.30 | 162.30 | -0.55% | 51,299 |
| Sep 17, 2025 | 163.10 | 164.70 | 162.70 | 163.20 | 163.20 | -0.67% | 40,960 |
| Sep 16, 2025 | 166.30 | 166.50 | 164.10 | 164.30 | 164.30 | -1.32% | 48,015 |
| Sep 15, 2025 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -0.66% | 44,199 |
| Sep 12, 2025 | 164.50 | 167.60 | 164.50 | 167.60 | 167.60 | 2.20% | 49,317 |
| Sep 11, 2025 | 163.60 | 164.60 | 163.20 | 164.00 | 164.00 | 0.49% | 34,756 |
| Sep 10, 2025 | 163.50 | 164.70 | 163.00 | 163.20 | 163.20 | -0.06% | 33,064 |
| Sep 9, 2025 | 163.50 | 164.60 | 163.30 | 163.30 | 163.30 | 0.18% | 59,592 |
| Sep 8, 2025 | 163.20 | 164.50 | 163.00 | 163.00 | 163.00 | -0.24% | 31,388 |
| Sep 5, 2025 | 163.10 | 163.90 | 162.70 | 163.40 | 163.40 | 0.55% | 41,435 |
| Sep 4, 2025 | 161.80 | 164.20 | 161.80 | 162.50 | 162.50 | 0.87% | 49,951 |
| Sep 3, 2025 | 161.50 | 162.30 | 160.20 | 161.10 | 161.10 | -0.19% | 35,096 |
| Sep 2, 2025 | 163.50 | 163.70 | 161.40 | 161.40 | 161.40 | -1.59% | 43,125 |
| Sep 1, 2025 | 166.50 | 167.00 | 163.70 | 164.00 | 164.00 | -1.56% | 27,030 |
| Aug 29, 2025 | 166.90 | 168.20 | 165.70 | 166.60 | 166.60 | - | 49,202 |
| Aug 28, 2025 | 168.60 | 169.00 | 166.60 | 166.60 | 166.60 | -0.95% | 34,937 |
| Aug 27, 2025 | 168.20 | 169.60 | 168.20 | 168.20 | 168.20 | -0.18% | 39,968 |
| Aug 26, 2025 | 169.20 | 170.70 | 168.50 | 168.50 | 168.50 | -0.59% | 97,345 |
| Aug 25, 2025 | 170.20 | 171.20 | 169.50 | 169.50 | 169.50 | -1.11% | 39,367 |
| Aug 22, 2025 | 170.20 | 172.90 | 170.10 | 171.40 | 171.40 | 1.06% | 48,086 |
| Aug 21, 2025 | 170.60 | 171.90 | 166.50 | 169.60 | 169.60 | -6.09% | 159,679 |
| Aug 20, 2025 | 180.60 | 181.00 | 179.50 | 180.60 | 180.60 | 0.39% | 47,121 |
| Aug 19, 2025 | 178.80 | 179.90 | 178.40 | 179.90 | 179.90 | 0.84% | 53,087 |
| Aug 18, 2025 | 179.50 | 181.20 | 178.20 | 178.40 | 178.40 | -0.22% | 28,219 |
| Aug 15, 2025 | 180.50 | 180.90 | 176.20 | 178.80 | 178.80 | -1.32% | 42,595 |
| Aug 14, 2025 | 181.70 | 183.40 | 180.60 | 181.20 | 181.20 | 0.17% | 41,128 |
| Aug 13, 2025 | 181.10 | 182.60 | 180.60 | 180.90 | 180.90 | 0.50% | 28,810 |
| Aug 12, 2025 | 180.50 | 182.40 | 179.90 | 180.00 | 180.00 | -0.11% | 30,022 |
| Aug 11, 2025 | 179.80 | 180.90 | 179.50 | 180.20 | 180.20 | 0.11% | 26,021 |
| Aug 8, 2025 | 180.60 | 182.90 | 180.00 | 180.00 | 180.00 | 0.11% | 46,755 |
| Aug 7, 2025 | 180.60 | 181.70 | 179.60 | 179.80 | 179.80 | -1.05% | 41,721 |
| Aug 6, 2025 | 182.50 | 182.70 | 180.40 | 181.70 | 181.70 | -0.66% | 32,538 |
| Aug 5, 2025 | 184.40 | 184.40 | 182.60 | 182.90 | 182.90 | -0.71% | 28,984 |
| Aug 4, 2025 | 179.30 | 184.20 | 179.30 | 184.20 | 184.20 | 1.60% | 52,083 |
| Jul 31, 2025 | 182.10 | 182.80 | 181.10 | 181.30 | 181.30 | -0.17% | 32,171 |
| Jul 30, 2025 | 181.40 | 182.10 | 181.00 | 181.60 | 181.60 | 0.39% | 18,033 |
| Jul 29, 2025 | 180.00 | 181.80 | 179.40 | 180.90 | 180.90 | 0.28% | 22,946 |
| Jul 28, 2025 | 181.70 | 182.00 | 180.40 | 180.40 | 180.40 | -0.50% | 31,585 |
| Jul 25, 2025 | 180.70 | 181.30 | 179.60 | 181.30 | 181.30 | 0.55% | 36,431 |
| Jul 24, 2025 | 177.40 | 180.50 | 176.40 | 180.30 | 180.30 | 1.18% | 39,692 |
| Jul 23, 2025 | 182.70 | 182.70 | 178.10 | 178.20 | 178.20 | -2.89% | 44,260 |
| Jul 22, 2025 | 182.70 | 184.30 | 182.50 | 183.50 | 183.50 | 0.44% | 42,522 |
| Jul 21, 2025 | 180.50 | 182.80 | 180.00 | 182.70 | 182.70 | 1.44% | 33,699 |
| Jul 18, 2025 | 180.70 | 180.80 | 179.90 | 180.10 | 180.10 | 0.17% | 71,954 |