BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.45	50.28	49.55	49.60	49.60	2.07%	3,857
Feb 11, 2026	48.70	49.65	48.59	48.59	48.59	-0.63%	1,183
Feb 10, 2026	48.20	49.15	47.85	48.90	48.90	2.60%	4,011
Feb 9, 2026	45.70	47.67	46.90	47.66	47.66	1.72%	684
Feb 6, 2026	46.55	47.00	46.45	46.86	46.86	1.14%	2,462
Feb 5, 2026	46.35	46.95	46.28	46.33	46.33	-0.37%	2,216
Feb 4, 2026	47.15	47.15	46.48	46.50	46.50	-1.43%	2,695
Feb 3, 2026	47.85	47.38	47.10	47.18	47.18	2.30%	2,874
Feb 2, 2026	45.80	46.70	45.65	46.11	46.11	-0.71%	14,045
Jan 30, 2026	46.85	47.15	46.35	46.44	46.44	0.10%	1,248
Jan 29, 2026	45.20	46.85	46.30	46.40	46.40	-0.07%	4,636
Jan 28, 2026	46.45	46.60	46.20	46.43	46.43	1.04%	13,131
Jan 27, 2026	46.55	46.35	45.88	45.95	45.95	-2.03%	5,219
Jan 26, 2026	49.20	48.00	45.85	46.90	46.90	-0.15%	15,420
Jan 23, 2026	45.10	47.45	45.80	46.97	46.97	2.50%	3,201
Jan 22, 2026	47.55	46.35	45.45	45.83	45.83	0.72%	1,307
Jan 21, 2026	45.70	46.06	45.50	45.50	45.50	-0.90%	18,097
Jan 20, 2026	46.05	46.20	45.65	45.91	45.91	0.10%	5,667
Jan 19, 2026	45.40	46.00	45.50	45.87	45.87	0.40%	1,819
Jan 16, 2026	45.40	46.35	45.45	45.68	45.68	0.59%	3,863
Jan 15, 2026	45.40	45.55	45.15	45.42	45.42	1.21%	1,353
Jan 14, 2026	45.00	45.35	44.88	44.88	44.88	-1.54%	4,777
Jan 13, 2026	45.80	46.10	45.40	45.58	45.58	-0.38%	63,421
Jan 12, 2026	45.50	46.05	45.50	45.75	45.75	1.27%	4,725
Jan 9, 2026	45.00	45.28	45.15	45.18	45.18	0.50%	1,348
Jan 8, 2026	45.10	45.05	44.55	44.95	44.95	0.50%	284
Jan 7, 2026	44.60	45.05	44.50	44.73	44.73	-1.16%	7,680
Jan 6, 2026	44.60	45.35	44.95	45.25	45.25	0.80%	1,242
Jan 5, 2026	45.30	45.65	44.89	44.89	44.89	0.26%	827
Jan 2, 2026	45.30	45.45	44.78	44.78	44.78	2.11%	783
Dec 31, 2025	43.85	43.85	43.85	43.85	43.85	-3.41%	-
Dec 30, 2025	46.05	46.15	44.90	45.40	45.40	1.42%	1,712
Dec 29, 2025	44.00	45.25	44.76	44.76	44.76	-0.53%	1,208
Dec 24, 2025	45.00	45.00	45.00	45.00	45.00	1.69%	-
Dec 23, 2025	43.55	44.35	43.40	44.25	44.25	0.57%	17,763
Dec 22, 2025	41.50	44.00	41.90	44.00	44.00	13.74%	32,496
Dec 19, 2025	38.85	38.95	38.48	38.68	38.68	0.09%	7,655
Dec 18, 2025	38.15	38.70	38.30	38.65	38.65	1.11%	1,610
Dec 17, 2025	38.15	38.25	37.70	38.23	38.23	-1.32%	20,722
Dec 16, 2025	39.25	38.74	38.20	38.74	38.74	-1.30%	5,300
Dec 15, 2025	39.25	39.28	39.25	39.25	39.25	-0.25%	434
Dec 12, 2025	39.25	39.35	39.18	39.35	39.35	1.42%	370
Dec 11, 2025	38.85	39.15	38.80	38.80	38.80	0.26%	2,114
Dec 10, 2025	38.95	38.75	38.60	38.70	38.70	-1.38%	1,040
Dec 9, 2025	39.15	39.25	38.80	39.24	39.24	1.82%	1,590
Dec 8, 2025	38.35	39.10	38.54	38.54	38.54	0.23%	3,050
Dec 5, 2025	37.80	40.00	38.10	38.45	38.45	1.69%	4,146
Dec 4, 2025	37.20	37.81	37.55	37.81	37.81	2.88%	1,540
Dec 3, 2025	36.30	37.30	36.75	36.75	36.75	1.66%	644
Dec 2, 2025	36.40	36.38	36.15	36.15	36.15	-1.14%	2,824