Comparing Back to the side-by-side chart ↗
BKW AG (BKW.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +1.4% vs the 50-day and -10.7% vs the 200-day average, 30.2% below the 52-week high and +7.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: BKW AG trades 1.4% above its 50-day and 10.7% below its 200-day moving average. (as of 2026-10-30)
BKW plans, builds and operates energy and infrastructure assets across Switzerland, Germany, Italy and France, split into three segments. Energy Solutions runs and sells power from its plants and trades electricity, certificates and raw materials, alongside wind, solar and smart-energy services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BKW.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 124.50 | 124.50 | 122.40 | 123.60 | +0.08% | 66,097 |
| 2026-10-29 | 122.90 | 124.00 | 122.70 | 123.50 | +0.24% | 47,625 |
| 2026-10-28 | 122.00 | 123.60 | 121.20 | 123.20 | +0.57% | 59,934 |
| 2026-10-27 | 121.10 | 122.90 | 120.30 | 122.50 | +0.33% | 90,347 |
| 2026-10-26 | 121.40 | 122.20 | 120.90 | 122.10 | +1.24% | 52,068 |
| 2026-10-23 | 120.70 | 121.50 | 120.10 | 120.60 | +0.33% | 41,414 |
| 2026-10-22 | 120.40 | 121.00 | 119.00 | 120.20 | -0.17% | 70,045 |
| 2026-10-21 | 119.30 | 120.80 | 118.90 | 120.40 | +0.58% | 51,249 |
| 2026-10-20 | 118.50 | 120.20 | 117.70 | 119.70 | +1.27% | 67,590 |
| 2026-10-19 | 119.20 | 119.90 | 117.70 | 118.20 | -1.17% | 70,842 |
| 2026-10-16 | 119.20 | 120.70 | 119.20 | 119.60 | +0.00% | 42,775 |
| 2026-10-15 | 120.10 | 120.80 | 119.10 | 119.60 | -0.17% | 47,692 |
| 2026-10-14 | 119.30 | 121.00 | 118.80 | 119.80 | +0.42% | 51,983 |
| 2026-10-13 | 118.40 | 119.30 | 118.30 | 119.30 | +1.02% | 56,488 |
| 2026-10-12 | 117.60 | 118.50 | 117.10 | 118.10 | +0.51% | 39,253 |
| 2026-10-09 | 117.80 | 117.80 | 116.50 | 117.50 | +0.69% | 47,241 |
| 2026-10-08 | 117.60 | 117.80 | 116.00 | 116.70 | +0.17% | 61,278 |
| 2026-10-07 | 117.10 | 118.00 | 116.10 | 116.50 | -0.34% | 69,327 |
| 2026-10-06 | 117.40 | 118.80 | 116.60 | 116.90 | -0.43% | 58,250 |
| 2026-10-05 | 116.00 | 117.80 | 116.00 | 117.40 | +0.43% | 43,675 |
| 2026-10-02 | 115.90 | 116.90 | 115.10 | 116.90 | +0.86% | 67,824 |
| 2026-10-01 | 116.60 | 117.20 | 115.40 | 115.90 | -1.02% | 56,912 |
| 2026-09-30 | 119.30 | 119.90 | 117.00 | 117.10 | -1.84% | 97,460 |
| 2026-09-29 | 118.40 | 120.00 | 117.70 | 119.30 | +0.68% | 55,560 |
| 2026-09-28 | 121.00 | 121.90 | 118.50 | 118.50 | -1.58% | 43,278 |
| 2026-09-25 | 119.50 | 121.60 | 119.50 | 120.40 | +0.75% | 51,645 |
| 2026-09-24 | 120.70 | 120.80 | 119.20 | 119.50 | -1.32% | 81,211 |
| 2026-09-23 | 124.10 | 124.10 | 119.80 | 121.10 | -2.10% | 100,575 |
| 2026-09-22 | 124.20 | 125.10 | 123.70 | 123.70 | -0.96% | 47,979 |
| 2026-09-21 | 127.00 | 127.00 | 124.00 | 124.90 | -0.79% | 51,692 |
| 2026-09-18 | 124.50 | 127.00 | 124.00 | 125.90 | +0.16% | 203,094 |
| 2026-09-17 | 123.50 | 125.70 | 123.50 | 125.70 | +1.78% | 53,447 |
| 2026-09-16 | 122.00 | 123.50 | 122.00 | 123.50 | +0.49% | 61,840 |
| 2026-09-15 | 123.70 | 123.70 | 122.00 | 122.90 | -0.97% | 51,038 |
| 2026-09-14 | 125.90 | 126.10 | 124.10 | 124.10 | -1.59% | 59,263 |
| 2026-09-11 | 125.10 | 126.30 | 124.50 | 126.10 | +0.56% | 60,243 |
| 2026-09-10 | 126.00 | 126.60 | 125.30 | 125.40 | -0.71% | 46,435 |
| 2026-09-09 | 127.00 | 128.10 | 125.80 | 126.30 | -0.32% | 31,980 |
| 2026-09-08 | 126.00 | 127.40 | 125.80 | 126.70 | +0.80% | 54,002 |
| 2026-09-07 | 125.60 | 126.20 | 125.20 | 125.70 | +0.16% | 30,957 |
| 2026-09-04 | 125.10 | 126.00 | 124.50 | 125.50 | +0.16% | 55,345 |
| 2026-09-03 | 122.50 | 125.30 | 122.30 | 125.30 | +2.29% | 59,970 |
| 2026-09-02 | 124.90 | 125.50 | 121.90 | 122.50 | -1.69% | 74,667 |
| 2026-09-01 | 125.50 | 126.80 | 124.50 | 124.60 | -0.48% | 90,440 |
| 2026-08-31 | 124.60 | 126.10 | 124.10 | 125.20 | -0.16% | 143,972 |
| 2026-08-28 | 126.50 | 127.60 | 125.40 | 125.40 | -0.56% | 57,524 |
| 2026-08-27 | 125.40 | 126.50 | 125.10 | 126.10 | +0.24% | 59,175 |
| 2026-08-26 | 124.50 | 125.90 | 124.10 | 125.80 | +1.29% | 135,748 |
| 2026-08-25 | 124.90 | 125.90 | 124.20 | 124.20 | -0.16% | 83,189 |
| 2026-08-24 | 125.40 | 126.30 | 124.40 | 124.40 | -0.88% | 105,035 |
| 2026-08-21 | 126.50 | 127.90 | 125.50 | 125.50 | -0.71% | 75,606 |
| 2026-08-20 | 128.60 | 128.90 | 126.40 | 126.40 | -1.48% | 63,344 |
| 2026-08-19 | 128.00 | 131.30 | 125.50 | 128.30 | -2.43% | 118,271 |
| 2026-08-18 | 132.60 | 133.10 | 130.60 | 131.50 | -0.98% | 63,713 |
| 2026-08-17 | 131.90 | 133.00 | 131.60 | 132.80 | +1.37% | 57,033 |
| 2026-08-14 | 131.10 | 131.80 | 130.60 | 131.00 | +0.00% | 44,412 |
| 2026-08-13 | 130.70 | 131.40 | 129.90 | 131.00 | +0.46% | 57,952 |
| 2026-08-12 | 132.10 | 132.10 | 129.50 | 130.40 | -0.76% | 59,601 |
| 2026-08-11 | 131.80 | 132.40 | 131.20 | 131.40 | -0.15% | 44,968 |
| 2026-08-10 | 131.80 | 132.60 | 131.30 | 131.60 | +0.00% | 44,010 |
| 2026-08-07 | 132.90 | 133.00 | 131.50 | 131.60 | -0.90% | 42,513 |
| 2026-08-06 | 132.30 | 133.90 | 131.80 | 132.80 | +0.61% | 50,971 |
| 2026-08-05 | 132.70 | 134.10 | 131.50 | 132.00 | -0.45% | 55,008 |
| 2026-08-04 | 134.50 | 135.30 | 132.50 | 132.60 | -1.27% | 67,513 |
| 2026-08-03 | 133.20 | 135.20 | 133.00 | 134.30 | +0.30% | 37,839 |
| 2026-07-31 | 134.50 | 135.10 | 133.20 | 133.90 | -0.30% | 65,268 |
| 2026-07-30 | 135.50 | 135.60 | 134.30 | 134.30 | -0.15% | 33,752 |
| 2026-07-29 | 135.20 | 135.80 | 134.20 | 134.50 | -0.30% | 42,416 |
| 2026-07-28 | 136.50 | 137.70 | 134.80 | 134.90 | -0.59% | 45,406 |
| 2026-07-27 | 136.30 | 136.50 | 135.30 | 135.70 | -0.29% | 39,419 |
| 2026-07-24 | 137.00 | 137.00 | 135.70 | 136.10 | +0.22% | 38,884 |
| 2026-07-23 | 138.50 | 139.20 | 135.80 | 135.80 | -2.09% | 50,946 |
| 2026-07-22 | 138.10 | 139.60 | 137.30 | 138.70 | +1.02% | 44,772 |
| 2026-07-21 | 137.80 | 138.40 | 135.30 | 137.30 | -0.72% | 62,836 |
| 2026-07-20 | 136.10 | 138.30 | 135.70 | 138.30 | +1.32% | 45,768 |
| 2026-07-17 | 135.00 | 137.20 | 135.00 | 136.50 | +1.41% | 33,742 |
| 2026-07-16 | 136.00 | 137.00 | 134.60 | 134.60 | -1.61% | 51,793 |
| 2026-07-15 | 135.00 | 137.50 | 134.80 | 136.80 | +0.81% | 49,210 |
| 2026-07-14 | 134.30 | 135.70 | 133.80 | 135.70 | +1.50% | 53,502 |
| 2026-07-13 | 133.20 | 134.50 | 132.50 | 133.70 | +0.91% | 33,717 |
| 2026-07-10 | 131.20 | 132.60 | 131.20 | 132.50 | +0.45% | 39,514 |
| 2026-07-09 | 131.90 | 132.40 | 130.80 | 131.90 | +0.00% | 49,626 |
| 2026-07-08 | 130.60 | 132.20 | 130.10 | 131.90 | +0.61% | 42,452 |
| 2026-07-07 | 132.50 | 132.60 | 131.10 | 131.10 | -0.30% | 48,679 |
| 2026-07-06 | 133.30 | 133.30 | 130.30 | 131.50 | -1.65% | 83,142 |
| 2026-07-03 | 133.90 | 134.40 | 132.00 | 133.70 | -0.45% | 71,394 |
| 2026-07-02 | 133.10 | 135.10 | 132.80 | 134.30 | +0.83% | 107,014 |
| 2026-07-01 | 135.40 | 135.60 | 131.00 | 133.20 | -2.27% | 101,549 |
| 2026-06-30 | 136.40 | 137.10 | 135.90 | 136.30 | +0.15% | 56,242 |
| 2026-06-29 | 138.00 | 138.00 | 136.10 | 136.10 | -1.09% | 66,872 |
| 2026-06-26 | 138.60 | 139.30 | 137.60 | 137.60 | -0.72% | 49,996 |
| 2026-06-25 | 136.30 | 139.00 | 136.30 | 138.60 | +1.76% | 145,171 |
| 2026-06-24 | 137.10 | 137.40 | 135.10 | 136.20 | -1.09% | 63,987 |
| 2026-06-23 | 135.80 | 137.70 | 135.50 | 137.70 | +1.25% | 55,415 |
| 2026-06-22 | 135.30 | 136.00 | 134.60 | 136.00 | +0.44% | 57,390 |
| 2026-06-19 | 137.20 | 137.20 | 135.00 | 135.40 | -1.46% | 71,756 |
| 2026-06-18 | 137.60 | 137.80 | 134.50 | 137.40 | -0.36% | 74,867 |
| 2026-06-17 | 136.70 | 138.20 | 135.00 | 137.90 | +0.58% | 108,941 |
| 2026-06-16 | 138.40 | 139.00 | 136.00 | 137.10 | -0.65% | 113,687 |
| 2026-06-15 | 139.80 | 140.60 | 135.40 | 138.00 | -0.72% | 73,931 |
| 2026-06-12 | 140.00 | 140.70 | 138.30 | 139.00 | -0.36% | 62,344 |
| 2026-06-11 | 140.00 | 140.60 | 138.80 | 139.50 | -0.36% | 68,594 |
| 2026-06-10 | 144.50 | 145.10 | 140.00 | 140.00 | -3.38% | 75,590 |
| 2026-06-09 | 144.00 | 145.70 | 143.30 | 144.90 | +0.35% | 41,231 |
| 2026-06-08 | 147.10 | 147.50 | 143.20 | 144.40 | -1.30% | 55,699 |
| 2026-06-05 | 147.00 | 147.90 | 146.30 | 146.30 | -0.20% | 65,110 |
| 2026-06-04 | 147.00 | 148.40 | 146.20 | 146.60 | -0.68% | 51,191 |
| 2026-06-03 | 149.00 | 150.20 | 147.30 | 147.60 | -0.54% | 66,650 |
| 2026-06-02 | 148.10 | 149.50 | 147.80 | 148.40 | +0.13% | 41,189 |
| 2026-06-01 | 147.70 | 149.40 | 147.20 | 148.20 | +0.14% | 62,171 |
| 2026-05-29 | 146.00 | 148.00 | 145.90 | 148.00 | +1.16% | 222,182 |
| 2026-05-28 | 146.40 | 147.80 | 146.00 | 146.30 | -0.14% | 44,069 |
| 2026-05-27 | 148.70 | 149.30 | 146.10 | 146.50 | -1.74% | 61,172 |
| 2026-05-26 | 149.00 | 150.10 | 148.80 | 149.10 | +0.61% | 40,430 |
| 2026-05-22 | 148.40 | 149.00 | 147.20 | 148.20 | -0.20% | 41,032 |
| 2026-05-21 | 147.50 | 150.20 | 147.10 | 148.50 | +0.47% | 59,790 |
| 2026-05-20 | 149.00 | 149.40 | 147.00 | 147.80 | -1.14% | 40,936 |
| 2026-05-19 | 150.00 | 151.00 | 149.50 | 149.50 | +0.07% | 35,680 |
| 2026-05-18 | 149.40 | 150.10 | 148.00 | 149.40 | -0.20% | 52,623 |
| 2026-05-15 | 150.40 | 152.00 | 148.40 | 149.70 | +0.34% | 44,219 |
| 2026-05-13 | 149.70 | 151.70 | 149.10 | 149.20 | -1.13% | 51,630 |
| 2026-05-12 | 150.90 | 152.10 | 149.20 | 150.90 | -0.59% | 59,323 |
| 2026-05-11 | 151.00 | 153.00 | 150.80 | 151.80 | +0.40% | 55,626 |
| 2026-05-08 | 152.00 | 152.90 | 150.90 | 151.20 | -1.11% | 30,102 |
| 2026-05-07 | 154.20 | 154.20 | 152.10 | 152.90 | -0.84% | 45,105 |
| 2026-05-06 | 156.00 | 157.10 | 154.20 | 154.20 | -0.64% | 58,124 |
| 2026-05-05 | 155.00 | 157.40 | 154.10 | 155.20 | -0.19% | 30,952 |
| 2026-05-04 | 156.70 | 156.70 | 155.00 | 155.50 | -0.45% | 40,708 |
| 2026-04-30 | 153.00 | 157.20 | 152.10 | 156.20 | -0.38% | 58,453 |
| 2026-04-29 | 159.30 | 160.00 | 156.00 | 156.80 | -2.18% | 47,785 |
| 2026-04-28 | 159.00 | 161.40 | 158.50 | 160.30 | +0.50% | 47,396 |
| 2026-04-27 | 159.10 | 160.10 | 158.40 | 159.50 | -0.13% | 43,978 |
| 2026-04-24 | 159.10 | 160.30 | 158.70 | 159.70 | +0.57% | 38,301 |
| 2026-04-23 | 159.70 | 159.80 | 158.40 | 158.80 | -0.56% | 29,924 |
| 2026-04-22 | 157.80 | 160.80 | 157.80 | 159.70 | +1.20% | 47,911 |
| 2026-04-21 | 158.00 | 158.70 | 157.10 | 157.80 | +0.32% | 39,712 |
| 2026-04-20 | 157.90 | 158.90 | 156.40 | 157.30 | -0.19% | 44,656 |
| 2026-04-17 | 158.30 | 159.00 | 155.30 | 157.60 | -0.57% | 213,216 |
| 2026-04-16 | 158.60 | 158.90 | 157.30 | 158.50 | +0.13% | 38,552 |
| 2026-04-15 | 158.50 | 159.00 | 157.00 | 158.30 | -0.13% | 44,739 |
| 2026-04-14 | 157.80 | 158.70 | 157.30 | 158.50 | +0.44% | 36,783 |
| 2026-04-13 | 157.90 | 159.20 | 156.40 | 157.80 | -0.50% | 47,023 |
| 2026-04-10 | 159.90 | 161.40 | 157.60 | 158.60 | -0.75% | 82,933 |
| 2026-04-09 | 158.40 | 161.60 | 158.40 | 159.80 | -0.25% | 93,691 |
| 2026-04-08 | 162.80 | 162.80 | 158.60 | 160.20 | -0.12% | 82,708 |
| 2026-04-07 | 161.10 | 162.70 | 160.20 | 160.40 | -0.43% | 83,071 |
| 2026-04-02 | 157.00 | 161.10 | 156.80 | 161.10 | +2.29% | 64,341 |
| 2026-04-01 | 155.40 | 158.40 | 155.20 | 157.50 | +0.83% | 58,239 |
| 2026-03-31 | 155.00 | 156.50 | 154.40 | 156.20 | +0.77% | 78,629 |
| 2026-03-30 | 150.30 | 155.00 | 150.30 | 155.00 | +2.92% | 64,470 |
| 2026-03-27 | 151.00 | 151.40 | 149.30 | 150.60 | -0.33% | 57,019 |
| 2026-03-26 | 151.00 | 152.20 | 150.40 | 151.10 | -0.40% | 76,610 |
| 2026-03-25 | 151.80 | 152.50 | 150.40 | 151.70 | +0.80% | 77,064 |
| 2026-03-24 | 149.20 | 150.70 | 148.30 | 150.50 | +1.35% | 47,512 |
| 2026-03-23 | 147.80 | 152.30 | 147.60 | 148.50 | -1.72% | 68,216 |
| 2026-03-20 | 153.40 | 154.50 | 150.70 | 151.10 | -1.37% | 323,022 |
| 2026-03-19 | 151.00 | 153.40 | 151.00 | 153.20 | +0.72% | 106,731 |
| 2026-03-18 | 154.40 | 154.40 | 152.00 | 152.10 | -0.72% | 64,415 |
| 2026-03-17 | 150.80 | 154.90 | 150.50 | 153.20 | +2.27% | 63,992 |
| 2026-03-16 | 150.00 | 150.60 | 147.90 | 149.80 | -0.47% | 70,510 |
| 2026-03-13 | 151.00 | 153.10 | 148.70 | 150.50 | -1.25% | 72,769 |
| 2026-03-12 | 149.70 | 152.80 | 147.50 | 152.40 | +1.94% | 63,432 |
| 2026-03-11 | 148.00 | 150.50 | 145.70 | 149.50 | +0.34% | 102,002 |
| 2026-03-10 | 149.50 | 150.40 | 147.70 | 149.00 | +1.09% | 59,758 |
| 2026-03-09 | 145.00 | 148.00 | 143.80 | 147.40 | +0.41% | 72,179 |
| 2026-03-06 | 145.60 | 147.40 | 144.40 | 146.80 | +1.17% | 61,660 |
| 2026-03-05 | 147.30 | 148.90 | 145.10 | 145.10 | -1.63% | 52,391 |
| 2026-03-04 | 147.00 | 148.60 | 146.90 | 147.50 | +0.20% | 54,350 |
| 2026-03-03 | 151.80 | 151.80 | 146.20 | 147.20 | -3.79% | 69,932 |
| 2026-03-02 | 150.00 | 154.00 | 149.50 | 153.00 | +1.06% | 120,622 |
| 2026-02-27 | 147.70 | 151.40 | 147.00 | 151.40 | +2.30% | 135,286 |
| 2026-02-26 | 147.90 | 148.90 | 147.00 | 148.00 | -0.80% | 39,113 |
| 2026-02-25 | 145.00 | 149.20 | 144.80 | 149.20 | +2.68% | 74,197 |
| 2026-02-24 | 144.90 | 147.50 | 144.30 | 145.30 | +0.76% | 67,061 |
| 2026-02-23 | 147.50 | 147.60 | 143.80 | 144.20 | -2.37% | 55,605 |
| 2026-02-20 | 147.70 | 149.80 | 146.80 | 147.70 | +0.82% | 66,435 |
| 2026-02-19 | 150.10 | 150.40 | 146.50 | 146.50 | -3.17% | 65,703 |
| 2026-02-18 | 148.80 | 152.80 | 147.70 | 151.30 | +1.75% | 69,543 |
| 2026-02-17 | 147.40 | 148.70 | 147.20 | 148.70 | +0.81% | 54,985 |
| 2026-02-16 | 147.50 | 149.30 | 146.50 | 147.50 | +0.48% | 55,458 |
| 2026-02-13 | 150.00 | 150.00 | 146.10 | 146.80 | -1.01% | 64,471 |
| 2026-02-12 | 150.50 | 151.20 | 147.00 | 148.30 | -1.72% | 61,246 |
| 2026-02-11 | 150.20 | 151.30 | 149.50 | 150.90 | +0.73% | 64,887 |
| 2026-02-10 | 149.00 | 150.00 | 148.50 | 149.80 | +1.01% | 81,474 |
| 2026-02-09 | 147.30 | 148.80 | 147.00 | 148.30 | +0.82% | 55,871 |
| 2026-02-06 | 145.70 | 147.10 | 145.20 | 147.10 | +1.24% | 63,810 |
| 2026-02-05 | 145.50 | 146.60 | 144.60 | 145.30 | +0.07% | 50,857 |
| 2026-02-04 | 144.70 | 146.90 | 143.70 | 145.20 | +0.69% | 48,968 |
| 2026-02-03 | 145.60 | 145.70 | 142.50 | 144.20 | -0.89% | 90,151 |
| 2026-02-02 | 146.20 | 147.10 | 145.00 | 145.50 | -0.27% | 74,478 |
| 2026-01-30 | 147.10 | 147.80 | 145.90 | 145.90 | -1.15% | 55,919 |
| 2026-01-29 | 148.20 | 148.40 | 144.40 | 147.60 | -0.54% | 73,851 |
| 2026-01-28 | 150.00 | 152.00 | 146.60 | 148.40 | -4.32% | 114,109 |
| 2026-01-27 | 153.80 | 155.10 | 153.40 | 155.10 | +0.85% | 52,813 |
| 2026-01-26 | 156.50 | 157.60 | 153.80 | 153.80 | -1.73% | 67,038 |
| 2026-01-23 | 157.90 | 160.30 | 156.50 | 156.50 | -0.13% | 91,577 |
| 2026-01-22 | 158.90 | 159.00 | 155.30 | 156.70 | -0.32% | 140,864 |
| 2026-01-21 | 154.00 | 157.90 | 153.70 | 157.20 | +2.34% | 149,024 |
| 2026-01-20 | 159.00 | 161.80 | 153.60 | 153.60 | -12.88% | 267,350 |
| 2026-01-19 | 179.00 | 180.20 | 176.10 | 176.30 | -1.67% | 46,309 |
| 2026-01-16 | 176.50 | 179.30 | 175.40 | 179.30 | +1.59% | 121,990 |
| 2026-01-15 | 174.00 | 177.10 | 174.00 | 176.50 | +1.50% | 47,415 |
| 2026-01-14 | 174.30 | 174.30 | 172.40 | 173.90 | +0.35% | 29,300 |
| 2026-01-13 | 175.60 | 175.60 | 171.80 | 173.30 | -1.03% | 34,657 |
| 2026-01-12 | 174.70 | 175.40 | 173.10 | 175.10 | +0.23% | 33,130 |
| 2026-01-09 | 175.80 | 175.80 | 173.30 | 174.70 | -0.40% | 17,974 |
| 2026-01-08 | 175.60 | 175.90 | 174.10 | 175.40 | +0.00% | 33,243 |
| 2026-01-07 | 173.90 | 175.40 | 173.30 | 175.40 | +1.21% | 40,092 |
| 2026-01-06 | 172.50 | 173.70 | 171.50 | 173.30 | +0.17% | 36,696 |
| 2026-01-05 | 171.30 | 173.00 | 169.50 | 173.00 | +2.73% | 62,504 |
| 2025-12-30 | 167.20 | 168.70 | 167.20 | 168.40 | +0.12% | 20,709 |
| 2025-12-29 | 168.80 | 168.80 | 167.20 | 168.20 | -0.18% | 22,524 |
| 2025-12-23 | 169.30 | 169.60 | 167.80 | 168.50 | -0.30% | 28,034 |
| 2025-12-22 | 167.40 | 169.00 | 166.30 | 169.00 | -0.29% | 31,338 |
| 2025-12-19 | 168.30 | 170.10 | 167.90 | 169.50 | +1.38% | 77,965 |
| 2025-12-18 | 168.00 | 168.10 | 167.00 | 167.20 | +0.00% | 31,555 |
| 2025-12-17 | 166.80 | 168.60 | 166.50 | 167.20 | +0.60% | 47,955 |
| 2025-12-16 | 168.80 | 168.80 | 166.20 | 166.20 | -1.54% | 46,180 |
| 2025-12-15 | 165.90 | 168.80 | 165.50 | 168.80 | +1.87% | 27,877 |
| 2025-12-12 | 164.40 | 166.20 | 163.80 | 165.70 | +1.04% | 29,936 |
| 2025-12-11 | 165.30 | 165.30 | 163.60 | 164.00 | -1.03% | 52,628 |
| 2025-12-10 | 166.60 | 167.10 | 165.70 | 165.70 | -0.90% | 29,239 |
| 2025-12-09 | 166.70 | 169.10 | 166.00 | 167.20 | +0.18% | 38,359 |
| 2025-12-08 | 166.60 | 167.00 | 165.20 | 166.90 | +0.18% | 42,640 |
| 2025-12-05 | 167.00 | 167.30 | 165.60 | 166.60 | -0.66% | 26,307 |
| 2025-12-04 | 166.50 | 167.70 | 166.20 | 167.70 | +0.90% | 32,735 |
| 2025-12-03 | 166.20 | 167.00 | 165.40 | 166.20 | -0.42% | 31,812 |
| 2025-12-02 | 166.40 | 167.70 | 166.00 | 166.90 | +0.30% | 33,522 |
| 2025-12-01 | 167.80 | 167.90 | 166.30 | 166.40 | -0.72% | 61,357 |
| 2025-11-28 | 167.40 | 168.10 | 166.40 | 167.60 | -0.18% | 52,450 |
| 2025-11-27 | 166.00 | 168.90 | 166.00 | 167.90 | +0.84% | 37,877 |
| 2025-11-26 | 166.10 | 167.00 | 165.10 | 166.50 | +0.30% | 33,217 |
| 2025-11-25 | 167.50 | 167.50 | 164.50 | 166.00 | -0.48% | 37,305 |
| 2025-11-24 | 164.30 | 166.80 | 163.10 | 166.80 | +1.77% | 125,385 |
| 2025-11-21 | 164.80 | 165.00 | 162.80 | 163.90 | -0.36% | 39,497 |
| 2025-11-20 | 165.10 | 165.80 | 164.10 | 164.50 | +0.30% | 32,512 |
| 2025-11-19 | 164.70 | 165.50 | 163.40 | 164.00 | -0.55% | 39,010 |
| 2025-11-18 | 165.20 | 165.70 | 163.90 | 164.90 | -1.02% | 46,252 |
| 2025-11-17 | 165.70 | 166.90 | 164.70 | 166.60 | +0.73% | 63,452 |
| 2025-11-14 | 166.10 | 166.30 | 163.20 | 165.40 | -0.66% | 35,093 |
| 2025-11-13 | 167.70 | 168.20 | 165.50 | 166.50 | -0.72% | 66,300 |
| 2025-11-12 | 168.70 | 169.80 | 166.80 | 167.70 | -0.18% | 47,332 |
| 2025-11-11 | 169.60 | 169.80 | 167.90 | 168.00 | -0.59% | 48,939 |
| 2025-11-10 | 169.30 | 170.90 | 168.30 | 169.00 | +1.02% | 75,138 |
| 2025-11-07 | 174.00 | 174.10 | 166.30 | 167.30 | -6.22% | 91,573 |
| 2025-11-06 | 178.20 | 178.50 | 175.30 | 178.40 | +1.02% | 31,015 |
| 2025-11-05 | 178.60 | 179.30 | 176.60 | 176.60 | -0.95% | 53,283 |
| 2025-11-04 | 180.70 | 180.70 | 177.40 | 178.30 | -1.82% | 46,322 |
| 2025-11-03 | 179.80 | 181.60 | 179.40 | 181.60 | +0.94% | 23,536 |
| 2025-10-31 | 180.80 | 181.20 | 179.00 | 179.90 | -0.44% | 25,379 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.07%). Worst month: Jan (-8.81%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is BKW AG's (BKW.SW) latest close?
123.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is BKW.SW's 52-week high and low?
181.60 high and 115.10 low over the trailing 52 weeks, as of 2026-10-30.
What is BKW AG's strongest and weakest month historically?
Historically, BKW.SW's strongest calendar month has been Oct (average +6.07%) and its weakest Jan (average -8.81%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BKW.SW?
Recovery attempt under the 200-day: Trades +1.4% vs the 50-day and -10.7% vs the 200-day average, 30.2% below the 52-week high and +7.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BKW.SW above its 50-day and 200-day moving averages?
BKW AG trades 1.4% above its 50-day and 10.7% below its 200-day moving average (3.2% above its 20-day). As of 2026-10-30.