BW Energy Limited (LON:0ABD)
London · Delayed Price · Currency is GBP · Price in NOK 26.25
-1.25 (-4.55%)
At close: Jan 23, 2025
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.55% | 1,597 |
| Jan 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.96% | 44 |
| Jan 15, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 1.16% | 430 |
| Jan 13, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 3.39% | 9 |
| Jan 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.60% | 9 |
| Jan 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | 62 |
| Jan 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.87% | 17 |
| Jan 3, 2025 | 24.30 | 24.45 | 24.30 | 24.40 | 24.40 | 0.62% | 860 |
| Jan 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.41% | 662 |
| Dec 30, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.30% | 188 |
| Dec 27, 2024 | 23.20 | 23.35 | 23.10 | 23.15 | 23.15 | 3.12% | 2,292 |
| Dec 20, 2024 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | -3.85% | 395 |
| Dec 9, 2024 | 23.45 | 23.45 | 23.35 | 23.35 | 23.35 | 4.01% | 184 |
| Nov 28, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.81% | 116 |
| Nov 27, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.78% | 25 |
| Nov 25, 2024 | 22.25 | 22.45 | 22.00 | 22.45 | 22.45 | 1.81% | 12,006 |
| Nov 22, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.45% | 79 |
| Nov 21, 2024 | 22.10 | 22.15 | 22.10 | 22.15 | 22.15 | 0.23% | 716 |
| Nov 20, 2024 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -2.21% | 3,453 |
| Nov 19, 2024 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | -1.31% | 791 |
| Nov 18, 2024 | 23.45 | 23.45 | 22.90 | 22.90 | 22.90 | 2.69% | 441 |
| Nov 14, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | 1,562 |
| Nov 11, 2024 | 22.20 | 22.25 | 22.00 | 22.25 | 22.25 | -0.22% | 3,096 |
| Nov 8, 2024 | 22.40 | 22.60 | 22.30 | 22.30 | 22.30 | -3.46% | 6,898 |
| Nov 5, 2024 | 22.95 | 23.10 | 22.95 | 23.10 | 23.10 | 0.22% | 919 |
| Oct 29, 2024 | 23.30 | 23.30 | 23.05 | 23.05 | 23.05 | -0.86% | 574 |
| Oct 28, 2024 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -2.92% | 252 |
| Oct 25, 2024 | 23.35 | 23.95 | 23.35 | 23.95 | 23.95 | 1.91% | 754 |
| Oct 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% | 126 |
| Oct 23, 2024 | 23.65 | 23.65 | 23.35 | 23.35 | 23.35 | -1.89% | 590 |
| Oct 22, 2024 | 23.95 | 23.95 | 23.75 | 23.80 | 23.80 | -0.21% | 3,009 |
| Oct 21, 2024 | 23.90 | 23.90 | 23.80 | 23.85 | 23.85 | -0.42% | 2,338 |
| Oct 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.62% | 240 |
| Oct 17, 2024 | 23.75 | 23.90 | 23.75 | 23.80 | 23.80 | -1.64% | 2,872 |
| Oct 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.01% | 136 |
| Oct 14, 2024 | 24.90 | 25.00 | 24.90 | 24.95 | 24.95 | 0.60% | 1,802 |
| Oct 11, 2024 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | 1.64% | 2,083 |
| Oct 10, 2024 | 24.25 | 24.55 | 24.25 | 24.40 | 24.40 | 0.41% | 1,430 |
| Oct 9, 2024 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | -0.41% | 964 |
| Oct 8, 2024 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -2.01% | 882 |
| Oct 7, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.68% | 240 |
| Oct 3, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 1.46% | 1,821 |
| Oct 2, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.02% | 148 |
| Oct 1, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% | 178 |
| Sep 30, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.75% | 710 |
| Sep 27, 2024 | 23.05 | 23.05 | 22.85 | 22.85 | 22.85 | - | 1,274 |
| Sep 26, 2024 | 22.95 | 22.95 | 22.80 | 22.85 | 22.85 | -4.99% | 1,818 |
| Sep 25, 2024 | 24.30 | 24.30 | 24.00 | 24.05 | 24.05 | -1.23% | 6,364 |
| Sep 24, 2024 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | -0.41% | 2,695 |
| Sep 19, 2024 | 25.10 | 25.10 | 24.45 | 24.45 | 24.45 | - | 6,390 |