BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.50	51.00	48.50	49.30	49.30	-1.40%	52,877
Jul 9, 2026	54.00	54.00	50.00	50.00	50.00	-3.66%	48,169
Jul 8, 2026	48.50	52.40	48.50	51.90	51.90	3.18%	35,762
Jul 7, 2026	51.00	51.20	49.40	50.30	50.30	1.72%	41,091
Jul 6, 2026	52.70	52.70	48.85	49.45	49.45	-	41,910
Jul 3, 2026	49.40	50.50	48.90	49.45	49.45	0.41%	35,893
Jul 2, 2026	52.00	52.00	49.25	49.25	49.25	0.61%	68,323
Jul 1, 2026	51.00	51.65	48.45	48.95	48.95	-5.14%	108,840
Jun 30, 2026	51.50	52.10	51.50	51.60	51.60	-0.39%	53,176
Jun 29, 2026	51.50	52.40	51.50	51.80	51.80	0.19%	43,389
Jun 26, 2026	51.40	52.20	51.40	51.70	51.70	-0.77%	51,365
Jun 25, 2026	50.70	52.30	50.40	52.10	52.10	1.36%	62,162
Jun 24, 2026	53.50	53.50	51.30	51.40	51.40	-2.47%	94,860
Jun 23, 2026	52.20	53.00	51.40	52.70	52.70	1.93%	65,418
Jun 22, 2026	52.00	53.00	51.60	51.70	51.70	0.39%	112,211
Jun 19, 2026	49.60	51.70	49.60	51.50	51.50	3.41%	298,344
Jun 18, 2026	52.10	52.30	49.50	49.80	49.80	-4.60%	107,614
Jun 17, 2026	53.10	53.20	52.00	52.20	52.20	-1.69%	83,289
Jun 16, 2026	54.60	55.20	53.10	53.10	53.10	-3.28%	116,314
Jun 15, 2026	57.50	57.50	54.90	54.90	54.90	-5.67%	85,197
Jun 12, 2026	58.00	58.70	57.00	58.20	58.20	-3.32%	104,815
Jun 11, 2026	58.80	60.30	58.20	60.20	60.20	3.61%	90,123
Jun 10, 2026	57.10	58.50	56.00	58.10	58.10	2.47%	69,098
Jun 9, 2026	59.00	59.40	56.70	56.70	56.70	-4.71%	102,790
Jun 8, 2026	60.00	61.10	59.30	59.50	59.50	-1.00%	82,188
Jun 5, 2026	60.00	62.20	59.70	60.10	60.10	-0.17%	106,215
Jun 4, 2026	58.00	60.20	57.60	60.20	60.20	3.97%	136,585
Jun 3, 2026	56.00	57.90	55.70	57.90	57.90	3.95%	129,956
Jun 2, 2026	55.40	57.40	54.80	55.70	55.70	2.58%	193,297
Jun 1, 2026	56.30	56.50	53.40	54.30	54.30	-4.57%	535,522
May 29, 2026	58.20	59.20	56.90	56.90	56.90	-3.89%	1,158,656
May 28, 2026	60.00	60.00	58.20	59.20	59.20	0.34%	163,159
May 27, 2026	60.00	60.60	58.60	59.00	59.00	-0.67%	127,883
May 26, 2026	58.10	60.30	55.50	59.40	59.40	1.02%	158,436
May 22, 2026	59.00	59.80	58.40	58.80	58.80	-0.68%	147,897
May 21, 2026	56.50	61.30	56.50	59.20	59.20	3.68%	312,886
May 20, 2026	54.00	58.10	53.00	57.10	57.10	3.07%	273,191
May 19, 2026	55.50	57.10	55.40	55.40	55.40	-	123,616
May 18, 2026	56.50	57.10	55.00	55.40	55.40	-0.72%	65,567
May 15, 2026	57.00	57.50	55.80	55.80	55.80	-2.11%	83,018
May 13, 2026	55.60	57.20	55.60	57.00	57.00	3.64%	124,903
May 12, 2026	55.10	57.40	55.00	55.00	55.00	0.55%	120,495
May 11, 2026	53.00	55.10	53.00	54.70	54.70	3.80%	81,233
May 8, 2026	52.50	53.70	52.10	52.70	52.70	-0.19%	54,345
May 7, 2026	52.60	52.90	51.40	52.80	52.80	1.73%	120,775
May 6, 2026	56.50	56.50	51.90	51.90	51.90	-8.30%	167,547
May 5, 2026	57.00	57.60	56.10	56.60	56.60	-0.88%	92,248
May 4, 2026	57.00	59.10	56.90	57.10	57.10	-1.04%	130,839
Apr 30, 2026	58.00	59.00	57.40	57.70	57.70	0.87%	100,895
Apr 29, 2026	57.00	57.70	56.60	57.20	57.20	2.51%	107,949