BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	55.40	56.00	53.00	53.20	53.20	0.38%	97,866
Apr 17, 2026	55.30	55.80	52.40	53.00	53.00	-4.50%	150,271
Apr 16, 2026	56.00	56.10	54.40	55.50	55.50	-0.36%	78,428
Apr 15, 2026	56.10	57.00	55.50	55.70	55.70	-0.89%	78,643
Apr 14, 2026	59.40	59.40	56.10	56.20	56.20	-4.75%	91,897
Apr 13, 2026	59.10	59.50	58.20	59.00	59.00	3.51%	122,619
Apr 10, 2026	58.00	58.20	56.30	57.00	57.00	-0.35%	124,204
Apr 9, 2026	56.80	57.70	56.20	57.20	57.20	2.69%	127,093
Apr 8, 2026	57.30	58.00	55.50	55.70	55.70	-9.14%	240,330
Apr 7, 2026	59.00	61.50	59.00	61.30	61.30	5.15%	229,511
Apr 1, 2026	60.20	60.50	57.60	58.30	58.30	-5.97%	222,712
Mar 31, 2026	61.80	62.00	59.30	62.00	62.00	1.81%	190,193
Mar 30, 2026	60.00	61.80	59.70	60.90	60.90	2.53%	259,316
Mar 27, 2026	56.80	59.80	56.60	59.40	59.40	5.13%	152,503
Mar 26, 2026	56.20	57.30	56.00	56.50	56.50	0.18%	142,290
Mar 25, 2026	56.70	57.10	55.10	56.40	56.40	-1.40%	59,355
Mar 24, 2026	55.50	58.10	55.50	57.20	57.20	1.06%	88,568
Mar 23, 2026	57.30	57.50	54.80	56.60	56.60	-1.22%	222,278
Mar 20, 2026	57.90	58.10	56.00	57.30	57.30	-1.88%	176,116
Mar 19, 2026	57.00	58.40	56.20	58.40	58.40	3.36%	239,904
Mar 18, 2026	56.70	57.00	54.90	56.50	56.50	0.18%	244,555
Mar 17, 2026	55.50	56.50	55.30	56.40	56.40	0.71%	198,838
Mar 16, 2026	54.50	56.70	54.10	56.00	56.00	3.90%	179,890
Mar 13, 2026	55.00	55.20	53.40	53.90	53.90	-1.46%	302,662
Mar 12, 2026	51.00	54.70	50.90	54.70	54.70	8.32%	412,413
Mar 11, 2026	50.00	50.70	48.85	50.50	50.50	0.80%	122,549
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