BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	47.80	49.15	47.25	48.80	-	3.06%	44,419
Feb 17, 2026	46.75	48.45	46.55	47.35	47.35	1.61%	93,520
Feb 16, 2026	45.90	47.00	45.00	46.60	46.60	1.53%	37,649
Feb 13, 2026	44.20	45.90	44.20	45.90	45.90	2.57%	47,477
Feb 12, 2026	46.05	47.20	43.80	44.75	44.75	-3.14%	204,830
Feb 11, 2026	47.10	47.10	46.00	46.20	46.20	-1.91%	84,013
Feb 10, 2026	43.50	47.10	43.50	47.10	47.10	1.62%	60,308
Feb 9, 2026	46.50	46.50	44.25	46.35	46.35	4.98%	46,808
Feb 6, 2026	43.70	44.65	43.50	44.15	44.15	0.91%	44,345
Feb 5, 2026	43.00	45.10	41.95	43.75	43.75	0.23%	133,261
Feb 4, 2026	45.00	45.00	43.60	43.65	43.65	-1.36%	45,217
Feb 3, 2026	44.75	45.30	43.95	44.25	44.25	-1.01%	64,258
Feb 2, 2026	44.00	45.35	43.80	44.70	44.70	-3.25%	72,058
Jan 30, 2026	45.40	46.50	45.40	46.20	46.20	-1.28%	44,821
Jan 29, 2026	45.85	47.10	45.80	46.80	46.80	2.41%	86,213
Jan 28, 2026	45.40	46.05	45.00	45.70	45.70	2.12%	75,809
Jan 27, 2026	43.50	45.40	43.30	44.75	44.75	2.17%	88,973
Jan 26, 2026	44.50	45.15	43.70	43.80	43.80	-2.23%	48,117
Jan 23, 2026	43.00	45.00	42.95	44.80	44.80	5.16%	44,139
Jan 22, 2026	44.00	46.30	42.60	42.60	42.60	-	113,685
Jan 21, 2026	45.00	45.00	41.55	42.60	42.60	-0.35%	49,098
Jan 20, 2026	43.50	43.50	42.05	42.75	42.75	-1.84%	57,288
Jan 19, 2026	44.80	44.80	43.10	43.55	43.55	-2.79%	72,960
Jan 16, 2026	44.85	45.65	44.75	44.80	44.80	-1.32%	57,881
Jan 15, 2026	46.90	47.15	45.35	45.40	45.40	-5.42%	63,333
Jan 14, 2026	45.60	48.30	45.30	48.00	48.00	5.15%	144,740
Jan 13, 2026	45.10	45.75	44.25	45.65	45.65	4.70%	136,862
Jan 12, 2026	43.10	44.60	42.70	43.60	43.60	-2.24%	73,095
Jan 9, 2026	46.00	46.00	44.20	44.60	44.60	0.68%	48,492
Jan 8, 2026	45.75	46.10	43.80	44.30	44.30	-3.17%	79,639
Jan 7, 2026	48.40	48.45	45.75	45.75	45.75	-7.20%	120,355
Jan 6, 2026	48.30	49.35	48.00	49.30	49.30	3.90%	117,394
Jan 5, 2026	48.25	48.45	46.75	47.45	47.45	-2.06%	112,194
Jan 2, 2026	47.00	48.70	46.50	48.45	48.45	2.98%	143,961
Dec 30, 2025	46.00	47.05	45.50	47.05	47.05	3.98%	141,289
Dec 29, 2025	44.00	45.25	43.05	45.25	45.25	3.08%	159,216
Dec 23, 2025	42.80	44.30	42.15	43.90	43.90	4.28%	218,026
Dec 22, 2025	40.50	42.30	40.20	42.10	42.10	5.91%	142,873
Dec 19, 2025	38.70	40.05	38.70	39.75	39.75	2.85%	86,952
Dec 18, 2025	38.30	39.10	38.30	38.65	38.65	0.39%	68,819
Dec 17, 2025	37.80	39.10	37.80	38.50	38.50	1.85%	29,234
Dec 16, 2025	38.80	38.80	37.80	37.80	37.80	-2.58%	39,431
Dec 15, 2025	38.00	39.30	38.00	38.80	38.80	0.52%	86,739
Dec 12, 2025	38.20	38.85	38.20	38.60	38.60	-0.77%	41,678
Dec 11, 2025	38.00	39.05	38.00	38.90	38.90	1.30%	68,683
Dec 10, 2025	39.95	39.95	38.40	38.40	38.40	-2.54%	75,322
Dec 9, 2025	39.15	39.85	38.80	39.40	39.40	0.51%	65,282
Dec 8, 2025	38.25	39.60	38.25	39.20	39.20	2.48%	81,033
Dec 5, 2025	37.65	38.50	37.50	38.25	38.25	0.92%	51,955
Dec 4, 2025	38.00	38.10	37.30	37.90	37.90	1.47%	63,784