BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	51.90	51.90	47.30	50.10	50.10	-4.39%	230,673
Mar 9, 2026	56.50	57.50	52.00	52.40	52.40	-3.85%	283,055
Mar 6, 2026	53.10	55.00	52.30	54.50	54.50	3.22%	207,167
Mar 5, 2026	51.70	53.00	51.00	52.80	52.80	2.72%	67,288
Mar 4, 2026	51.70	51.80	50.70	51.40	51.40	-0.77%	140,099
Mar 3, 2026	53.20	54.80	51.40	51.80	51.80	-3.72%	193,626
Mar 2, 2026	55.00	56.90	53.50	53.80	53.80	3.86%	515,942
Feb 27, 2026	49.70	52.60	49.65	51.80	51.80	5.71%	268,021
Feb 26, 2026	49.05	49.05	47.20	49.00	49.00	0.93%	104,233
Feb 25, 2026	49.00	49.25	48.45	48.55	48.55	-0.51%	38,833
Feb 24, 2026	48.40	48.80	47.25	48.80	48.80	1.56%	63,265
Feb 23, 2026	48.80	49.80	48.05	48.05	48.05	-2.14%	276,006
Feb 20, 2026	49.20	49.20	47.70	49.10	49.10	-0.20%	73,870
Feb 19, 2026	48.80	49.40	48.40	49.20	49.20	0.82%	104,151
Feb 18, 2026	47.80	49.45	47.25	48.80	48.80	3.06%	72,056
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