BKW.SWBKW.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $174.00 | $175.60 | $174.00 | $174.60 | 4,463 |
| 1/14/2026 | $174.30 | $174.30 | $172.40 | $173.90 | 29,300 |
| 1/13/2026 | $175.60 | $175.60 | $171.80 | $173.30 | 34,681 |
| 1/12/2026 | $174.70 | $175.40 | $173.10 | $175.10 | 33,130 |
| 1/9/2026 | $175.80 | $175.80 | $173.30 | $174.70 | 17,984 |
| 1/8/2026 | $175.60 | $175.90 | $174.10 | $175.40 | 33,243 |
| 1/7/2026 | $173.90 | $175.40 | $173.30 | $175.40 | 40,147 |
| 1/6/2026 | $172.50 | $173.70 | $171.50 | $173.30 | 36,707 |
| 1/5/2026 | $171.30 | $173.00 | $169.50 | $173.00 | 62,543 |
| 12/30/2025 | $167.20 | $168.70 | $167.20 | $168.40 | 20,709 |
| 12/29/2025 | $168.80 | $168.80 | $167.20 | $168.20 | 22,525 |
| 12/23/2025 | $169.30 | $169.60 | $167.80 | $168.50 | 28,071 |
| 12/22/2025 | $167.40 | $169.00 | $166.30 | $169.00 | 31,338 |
| 12/19/2025 | $168.30 | $170.10 | $167.90 | $169.50 | 77,965 |
| 12/18/2025 | $168.00 | $168.10 | $167.00 | $167.20 | 31,593 |
| 12/17/2025 | $166.80 | $168.60 | $166.50 | $167.20 | 47,955 |
| 12/16/2025 | $168.80 | $168.80 | $166.20 | $166.20 | 46,229 |
| 12/15/2025 | $165.90 | $168.80 | $165.50 | $168.80 | 27,878 |
| 12/12/2025 | $164.40 | $166.20 | $163.80 | $165.70 | 29,982 |
| 12/11/2025 | $165.30 | $165.30 | $163.60 | $164.00 | 52,630 |
| 12/10/2025 | $166.60 | $167.10 | $165.70 | $165.70 | 29,239 |
| 12/9/2025 | $166.70 | $169.10 | $166.00 | $167.20 | 38,359 |
| 12/8/2025 | $166.60 | $167.00 | $165.20 | $166.90 | 42,866 |
| 12/5/2025 | $167.00 | $167.30 | $165.60 | $166.60 | 26,379 |
| 12/4/2025 | $166.50 | $167.70 | $166.20 | $167.70 | 32,772 |
| 12/3/2025 | $166.20 | $167.00 | $165.40 | $166.20 | 31,812 |
| 12/2/2025 | $166.40 | $167.70 | $166.00 | $166.90 | 33,522 |
| 12/1/2025 | $167.80 | $167.90 | $166.30 | $166.40 | 61,358 |
| 11/28/2025 | $167.40 | $168.10 | $166.40 | $167.60 | 52,453 |
| 11/27/2025 | $166.00 | $168.90 | $166.00 | $167.90 | 37,885 |
| 11/26/2025 | $166.10 | $167.00 | $165.10 | $166.50 | 33,217 |
| 11/25/2025 | $167.50 | $167.50 | $164.50 | $166.00 | 37,305 |
| 11/24/2025 | $164.30 | $166.80 | $163.10 | $166.80 | 125,460 |
| 11/21/2025 | $164.80 | $165.00 | $162.80 | $163.90 | 39,497 |
| 11/20/2025 | $165.10 | $165.80 | $164.10 | $164.50 | 32,512 |
| 11/19/2025 | $164.70 | $165.50 | $163.40 | $164.00 | 39,014 |
| 11/18/2025 | $165.20 | $165.70 | $163.90 | $164.90 | 46,252 |
| 11/17/2025 | $165.70 | $166.90 | $164.70 | $166.60 | 63,537 |
| 11/14/2025 | $166.10 | $166.30 | $163.20 | $165.40 | 35,123 |
| 11/13/2025 | $167.70 | $168.20 | $165.50 | $166.50 | 66,339 |
| 11/12/2025 | $168.70 | $169.80 | $166.80 | $167.70 | 47,344 |
| 11/11/2025 | $169.60 | $169.80 | $167.90 | $168.00 | 49,094 |
| 11/10/2025 | $169.30 | $170.90 | $168.30 | $169.00 | 75,146 |
| 11/7/2025 | $174.00 | $174.10 | $166.30 | $167.30 | 91,573 |
| 11/6/2025 | $178.20 | $178.50 | $175.30 | $178.40 | 31,081 |
| 11/5/2025 | $178.60 | $179.30 | $176.60 | $176.60 | 53,319 |
| 11/4/2025 | $180.70 | $180.70 | $177.40 | $178.30 | 46,384 |
| 11/3/2025 | $179.80 | $181.60 | $179.40 | $181.60 | 23,536 |
| 10/31/2025 | $180.80 | $181.20 | $179.00 | $179.90 | 25,379 |
| 10/30/2025 | $179.20 | $181.10 | $179.20 | $180.70 | 27,773 |
| 10/29/2025 | $178.10 | $179.90 | $177.30 | $178.80 | 33,427 |
| 10/28/2025 | $182.10 | $182.10 | $178.60 | $179.00 | 51,519 |
| 10/27/2025 | $182.90 | $182.90 | $181.80 | $182.00 | 26,362 |
| 10/24/2025 | $183.00 | $183.40 | $180.30 | $182.90 | 32,375 |
| 10/23/2025 | $181.40 | $183.50 | $180.80 | $183.50 | 49,067 |
| 10/22/2025 | $181.20 | $181.80 | $179.80 | $181.00 | 51,014 |
| 10/21/2025 | $180.20 | $182.50 | $180.00 | $180.90 | 30,605 |
| 10/20/2025 | $180.60 | $181.70 | $180.20 | $180.90 | 25,546 |
| 10/17/2025 | $182.00 | $182.00 | $178.70 | $180.70 | 52,331 |