BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	52.00	52.00	50.50	50.90	-	-2.68%	34,424
Mar 9, 2026	52.80	52.80	50.40	52.30	52.30	2.35%	219,682
Mar 6, 2026	51.00	51.70	49.60	51.10	51.10	0.20%	116,280
Mar 5, 2026	49.85	51.10	48.75	51.00	51.00	3.34%	87,918
Mar 4, 2026	51.00	51.00	48.45	49.35	49.35	-5.10%	189,330
Mar 3, 2026	54.00	54.00	51.70	52.00	50.24	-2.44%	268,075
Mar 2, 2026	52.20	53.90	51.50	53.30	51.50	4.51%	502,739
Feb 27, 2026	51.10	53.00	50.50	51.00	49.28	-1.73%	463,038
Feb 26, 2026	52.70	52.90	51.50	51.90	50.15	-1.14%	110,559
Feb 25, 2026	52.00	52.70	51.80	52.50	50.73	0.77%	165,364
Feb 24, 2026	53.00	53.00	51.90	52.10	50.34	0.77%	127,443
Feb 23, 2026	52.50	52.50	51.50	51.70	49.95	-1.34%	67,963
Feb 20, 2026	51.20	52.90	50.70	52.40	50.63	2.14%	256,430
Feb 19, 2026	51.30	51.50	50.90	51.30	49.57	-	97,970
Feb 18, 2026	50.10	51.60	50.10	51.30	49.57	0.98%	172,336
Feb 17, 2026	51.00	51.60	50.60	50.80	49.08	-0.39%	122,316
Feb 16, 2026	51.00	51.30	50.50	51.00	49.28	0.39%	99,413
Feb 13, 2026	50.20	50.80	49.75	50.80	49.08	2.32%	1,581,500
Feb 12, 2026	48.25	50.60	48.25	49.65	47.97	0.20%	1,205,114
Feb 11, 2026	48.95	49.75	48.55	49.55	47.88	1.02%	121,377
Feb 10, 2026	48.20	49.40	47.45	49.05	47.39	1.76%	204,636
Feb 9, 2026	47.00	48.20	46.90	48.20	46.57	2.01%	686,450
Feb 6, 2026	46.50	47.25	46.25	47.25	45.65	1.29%	45,759
Feb 5, 2026	46.55	46.95	46.10	46.65	45.07	-	55,007
Feb 4, 2026	47.35	47.35	46.30	46.65	45.07	-1.06%	30,211
Feb 3, 2026	47.65	47.65	46.90	47.15	45.56	0.96%	63,456
Feb 2, 2026	46.50	46.70	45.50	46.70	45.12	-0.64%	83,372
Jan 30, 2026	46.20	47.40	45.80	47.00	45.41	0.21%	67,071
Jan 29, 2026	46.75	47.00	46.20	46.90	45.31	1.19%	109,985
Jan 28, 2026	46.35	46.60	46.00	46.35	44.78	-0.32%	89,556
Jan 27, 2026	46.50	46.50	45.70	46.50	44.93	0.22%	66,570
Jan 26, 2026	48.20	48.20	45.75	46.40	44.83	-2.62%	180,486
Jan 23, 2026	44.40	47.65	44.40	47.65	46.04	4.38%	154,109
Jan 22, 2026	46.00	46.65	45.45	45.65	44.11	-0.76%	99,574
Jan 21, 2026	46.00	46.35	45.15	46.00	44.45	-	67,699
Jan 20, 2026	46.05	46.15	45.55	46.00	44.45	-1.08%	58,855
Jan 19, 2026	44.60	46.50	44.60	46.50	44.93	0.43%	74,481
Jan 16, 2026	45.50	46.40	45.20	46.30	44.74	1.87%	117,239
Jan 15, 2026	45.50	45.75	44.90	45.45	43.91	-0.33%	36,748
Jan 14, 2026	45.50	45.60	44.85	45.60	44.06	-0.65%	64,137
Jan 13, 2026	46.15	46.15	45.40	45.90	44.35	-0.22%	97,447
Jan 12, 2026	45.90	46.10	45.10	46.00	44.45	0.77%	166,153
Jan 9, 2026	45.05	45.70	45.00	45.65	44.11	2.24%	86,479
Jan 8, 2026	45.00	45.30	44.50	44.65	43.14	-1.65%	57,229
Jan 7, 2026	44.10	45.40	44.10	45.40	43.87	0.11%	111,583
Jan 6, 2026	44.75	45.90	44.75	45.35	43.82	2.02%	155,034
Jan 5, 2026	45.00	45.75	44.30	44.45	42.95	-0.45%	112,366
Jan 2, 2026	45.55	45.75	44.60	44.65	43.14	-1.22%	175,791
Dec 30, 2025	46.25	46.25	44.80	45.20	43.67	-1.53%	336,121
Dec 29, 2025	44.20	45.90	43.95	45.90	44.35	3.38%	165,534