BKW AG (SWX:BKW)
Switzerland
· Delayed Price · Currency is CHF 160.30
+0.80 (0.50%)
At close: Apr 28, 2026
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.00 | 161.40 | 158.50 | 160.30 | 160.30 | 0.50% | 47,396 |
| Apr 27, 2026 | 159.10 | 160.10 | 158.40 | 159.50 | 159.50 | -0.13% | 43,978 |
| Apr 24, 2026 | 159.10 | 160.30 | 158.70 | 159.70 | 159.70 | 0.57% | 38,301 |
| Apr 23, 2026 | 159.70 | 159.80 | 158.40 | 158.80 | 158.80 | -0.56% | 29,924 |
| Apr 22, 2026 | 157.80 | 160.80 | 157.80 | 159.70 | 159.70 | 1.20% | 47,877 |
| Apr 21, 2026 | 158.00 | 158.70 | 157.10 | 157.80 | 157.80 | 0.32% | 39,712 |
| Apr 20, 2026 | 157.90 | 158.90 | 156.40 | 157.30 | 157.30 | -0.19% | 44,656 |
| Apr 17, 2026 | 158.30 | 159.00 | 155.30 | 157.60 | 157.60 | -0.57% | 213,216 |
| Apr 16, 2026 | 158.60 | 158.90 | 157.30 | 158.50 | 158.50 | 0.13% | 38,552 |
| Apr 15, 2026 | 158.50 | 159.00 | 157.00 | 158.30 | 158.30 | -0.13% | 44,739 |
| Apr 14, 2026 | 157.80 | 158.70 | 157.30 | 158.50 | 158.50 | 0.44% | 36,770 |
| Apr 13, 2026 | 157.90 | 159.20 | 156.40 | 157.80 | 157.80 | -0.50% | 47,023 |
| Apr 10, 2026 | 159.90 | 161.40 | 157.60 | 158.60 | 158.60 | -0.75% | 82,933 |
| Apr 9, 2026 | 158.40 | 161.60 | 158.40 | 159.80 | 159.80 | -0.25% | 93,691 |
| Apr 8, 2026 | 162.80 | 162.80 | 158.60 | 160.20 | 160.20 | -0.12% | 82,708 |
| Apr 7, 2026 | 161.10 | 162.70 | 160.20 | 160.40 | 160.40 | -0.43% | 83,071 |
| Apr 2, 2026 | 157.00 | 161.10 | 156.80 | 161.10 | 161.10 | 2.29% | 64,341 |
| Apr 1, 2026 | 155.40 | 158.40 | 155.20 | 157.50 | 157.50 | 0.83% | 58,239 |
| Mar 31, 2026 | 155.00 | 156.50 | 154.40 | 156.20 | 156.20 | 0.77% | 78,629 |
| Mar 30, 2026 | 150.30 | 155.00 | 150.30 | 155.00 | 155.00 | 2.92% | 64,470 |
| Mar 27, 2026 | 151.00 | 151.40 | 149.30 | 150.60 | 150.60 | -0.33% | 57,019 |
| Mar 26, 2026 | 151.00 | 152.20 | 150.40 | 151.10 | 151.10 | -0.40% | 76,610 |
| Mar 25, 2026 | 151.80 | 152.50 | 150.40 | 151.70 | 151.70 | 0.80% | 77,064 |
| Mar 24, 2026 | 149.20 | 150.70 | 148.30 | 150.50 | 150.50 | 1.35% | 47,512 |
| Mar 23, 2026 | 147.80 | 152.30 | 147.60 | 148.50 | 148.50 | -1.72% | 67,427 |
| Mar 20, 2026 | 153.40 | 154.50 | 150.70 | 151.10 | 151.10 | -1.37% | 323,022 |
| Mar 19, 2026 | 151.00 | 153.40 | 151.00 | 153.20 | 153.20 | 0.72% | 106,731 |
| Mar 18, 2026 | 154.40 | 154.40 | 152.00 | 152.10 | 152.10 | -0.72% | 64,415 |
| Mar 17, 2026 | 150.80 | 154.90 | 150.50 | 153.20 | 153.20 | 2.27% | 63,992 |
| Mar 16, 2026 | 150.00 | 150.60 | 147.90 | 149.80 | 149.80 | -0.47% | 70,510 |
| Mar 13, 2026 | 151.00 | 153.10 | 148.70 | 150.50 | 150.50 | -1.25% | 72,769 |
| Mar 12, 2026 | 149.70 | 152.80 | 147.50 | 152.40 | 152.40 | 1.94% | 63,432 |
| Mar 11, 2026 | 148.00 | 150.50 | 145.70 | 149.50 | 149.50 | 0.34% | 102,002 |
| Mar 10, 2026 | 149.50 | 150.40 | 147.70 | 149.00 | 149.00 | 1.09% | 59,758 |
| Mar 9, 2026 | 145.00 | 148.00 | 143.80 | 147.40 | 147.40 | 0.41% | 72,179 |
| Mar 6, 2026 | 145.60 | 147.40 | 144.40 | 146.80 | 146.80 | 1.17% | 61,660 |
| Mar 5, 2026 | 147.30 | 148.90 | 145.10 | 145.10 | 145.10 | -1.63% | 52,391 |
| Mar 4, 2026 | 147.00 | 148.60 | 146.90 | 147.50 | 147.50 | 0.20% | 54,244 |
| Mar 3, 2026 | 151.80 | 151.80 | 146.20 | 147.20 | 147.20 | -3.79% | 69,932 |
| Mar 2, 2026 | 150.00 | 154.00 | 149.50 | 153.00 | 153.00 | 1.06% | 120,584 |
| Feb 27, 2026 | 147.70 | 151.40 | 147.00 | 151.40 | 151.40 | 2.30% | 135,286 |
| Feb 26, 2026 | 147.90 | 148.90 | 147.00 | 148.00 | 148.00 | -0.80% | 39,113 |
| Feb 25, 2026 | 145.00 | 149.20 | 144.80 | 149.20 | 149.20 | 2.68% | 74,197 |
| Feb 24, 2026 | 144.90 | 147.50 | 144.30 | 145.30 | 145.30 | 0.76% | 67,029 |
| Feb 23, 2026 | 147.50 | 147.60 | 143.80 | 144.20 | 144.20 | -2.37% | 55,591 |
| Feb 20, 2026 | 147.70 | 149.80 | 146.80 | 147.70 | 147.70 | 0.82% | 66,435 |
| Feb 19, 2026 | 150.10 | 150.40 | 146.50 | 146.50 | 146.50 | -3.17% | 65,703 |
| Feb 18, 2026 | 148.80 | 152.80 | 147.70 | 151.30 | 151.30 | 1.75% | 69,543 |
| Feb 17, 2026 | 147.40 | 148.70 | 147.20 | 148.70 | 148.70 | 0.81% | 54,985 |
| Feb 16, 2026 | 147.50 | 149.30 | 146.50 | 147.50 | 147.50 | 0.48% | 55,458 |
| Feb 13, 2026 | 150.00 | 150.00 | 146.10 | 146.80 | 146.80 | -1.01% | 64,471 |
| Feb 12, 2026 | 150.50 | 151.20 | 147.00 | 148.30 | 148.30 | -1.72% | 61,246 |
| Feb 11, 2026 | 150.20 | 151.30 | 149.50 | 150.90 | 150.90 | 0.73% | 64,887 |
| Feb 10, 2026 | 149.00 | 150.00 | 148.50 | 149.80 | 149.80 | 1.01% | 81,474 |
| Feb 9, 2026 | 147.30 | 148.80 | 147.00 | 148.30 | 148.30 | 0.82% | 55,871 |
| Feb 6, 2026 | 145.70 | 147.10 | 145.20 | 147.10 | 147.10 | 1.24% | 63,810 |
| Feb 5, 2026 | 145.50 | 146.60 | 144.60 | 145.30 | 145.30 | 0.07% | 50,857 |
| Feb 4, 2026 | 144.70 | 146.90 | 143.70 | 145.20 | 145.20 | 0.69% | 48,968 |
| Feb 3, 2026 | 145.60 | 145.70 | 142.50 | 144.20 | 144.20 | -0.89% | 90,151 |
| Feb 2, 2026 | 146.20 | 147.10 | 145.00 | 145.50 | 145.50 | -0.27% | 74,478 |
| Jan 30, 2026 | 147.10 | 147.80 | 145.90 | 145.90 | 145.90 | -1.15% | 55,919 |
| Jan 29, 2026 | 148.20 | 148.40 | 144.40 | 147.60 | 147.60 | -0.54% | 73,851 |
| Jan 28, 2026 | 150.00 | 152.00 | 146.60 | 148.40 | 148.40 | -4.32% | 114,109 |
| Jan 27, 2026 | 153.80 | 155.10 | 153.40 | 155.10 | 155.10 | 0.85% | 52,813 |
| Jan 26, 2026 | 156.50 | 157.60 | 153.80 | 153.80 | 153.80 | -1.73% | 67,038 |
| Jan 23, 2026 | 157.90 | 160.30 | 156.50 | 156.50 | 156.50 | -0.13% | 91,577 |
| Jan 22, 2026 | 158.90 | 159.00 | 155.30 | 156.70 | 156.70 | -0.32% | 140,864 |
| Jan 21, 2026 | 154.00 | 157.90 | 153.70 | 157.20 | 157.20 | 2.34% | 149,024 |
| Jan 20, 2026 | 159.00 | 161.80 | 153.60 | 153.60 | 153.60 | -12.88% | 267,350 |
| Jan 19, 2026 | 179.00 | 180.20 | 176.10 | 176.30 | 176.30 | -1.67% | 46,309 |
| Jan 16, 2026 | 176.50 | 179.30 | 175.40 | 179.30 | 179.30 | 1.59% | 121,990 |
| Jan 15, 2026 | 174.00 | 177.10 | 174.00 | 176.50 | 176.50 | 1.50% | 47,415 |
| Jan 14, 2026 | 174.30 | 174.30 | 172.40 | 173.90 | 173.90 | 0.35% | 29,300 |
| Jan 13, 2026 | 175.60 | 175.60 | 171.80 | 173.30 | 173.30 | -1.03% | 34,657 |
| Jan 12, 2026 | 174.70 | 175.40 | 173.10 | 175.10 | 175.10 | 0.23% | 33,130 |
| Jan 9, 2026 | 175.80 | 175.80 | 173.30 | 174.70 | 174.70 | -0.40% | 17,974 |
| Jan 8, 2026 | 175.60 | 175.90 | 174.10 | 175.40 | 175.40 | - | 33,243 |
| Jan 7, 2026 | 173.90 | 175.40 | 173.30 | 175.40 | 175.40 | 1.21% | 40,092 |
| Jan 6, 2026 | 172.50 | 173.70 | 171.50 | 173.30 | 173.30 | 0.17% | 36,696 |
| Jan 5, 2026 | 171.30 | 173.00 | 169.50 | 173.00 | 173.00 | 2.73% | 62,504 |
| Dec 30, 2025 | 167.20 | 168.70 | 167.20 | 168.40 | 168.40 | 0.12% | 20,709 |
| Dec 29, 2025 | 168.80 | 168.80 | 167.20 | 168.20 | 168.20 | -0.18% | 22,524 |
| Dec 23, 2025 | 169.30 | 169.60 | 167.80 | 168.50 | 168.50 | -0.30% | 28,034 |
| Dec 22, 2025 | 167.40 | 169.00 | 166.30 | 169.00 | 169.00 | -0.29% | 31,338 |
| Dec 19, 2025 | 168.30 | 170.10 | 167.90 | 169.50 | 169.50 | 1.38% | 77,965 |
| Dec 18, 2025 | 168.00 | 168.10 | 167.00 | 167.20 | 167.20 | - | 31,555 |
| Dec 17, 2025 | 166.80 | 168.60 | 166.50 | 167.20 | 167.20 | 0.60% | 47,955 |
| Dec 16, 2025 | 168.80 | 168.80 | 166.20 | 166.20 | 166.20 | -1.54% | 46,180 |
| Dec 15, 2025 | 165.90 | 168.80 | 165.50 | 168.80 | 168.80 | 1.87% | 27,877 |
| Dec 12, 2025 | 164.40 | 166.20 | 163.80 | 165.70 | 165.70 | 1.04% | 29,936 |
| Dec 11, 2025 | 165.30 | 165.30 | 163.60 | 164.00 | 164.00 | -1.03% | 52,628 |
| Dec 10, 2025 | 166.60 | 167.10 | 165.70 | 165.70 | 165.70 | -0.90% | 29,239 |
| Dec 9, 2025 | 166.70 | 169.10 | 166.00 | 167.20 | 167.20 | 0.18% | 38,359 |
| Dec 8, 2025 | 166.60 | 167.00 | 165.20 | 166.90 | 166.90 | 0.18% | 42,640 |
| 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 |