BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	51.00	51.60	50.60	50.80	50.80	-0.39%	122,316
Feb 16, 2026	51.00	51.30	50.50	51.00	51.00	0.39%	99,413
Feb 13, 2026	50.20	50.80	49.75	50.80	50.80	2.32%	1,581,500
Feb 12, 2026	48.25	50.60	48.25	49.65	49.65	0.20%	1,205,114
Feb 11, 2026	48.95	49.75	48.55	49.55	49.55	1.02%	121,377
Feb 10, 2026	48.20	49.40	47.45	49.05	49.05	1.76%	204,636
Feb 9, 2026	47.00	48.20	46.90	48.20	48.20	2.01%	686,450
Feb 6, 2026	46.50	47.25	46.25	47.25	47.25	1.29%	45,759
Feb 5, 2026	46.55	46.95	46.10	46.65	46.65	-	55,007
Feb 4, 2026	47.35	47.35	46.30	46.65	46.65	-1.06%	30,211
Feb 3, 2026	47.65	47.65	46.90	47.15	47.15	0.96%	63,456
Feb 2, 2026	46.50	46.70	45.50	46.70	46.70	-0.64%	83,372
Jan 30, 2026	46.20	47.40	45.80	47.00	47.00	0.21%	67,071
Jan 29, 2026	46.75	47.00	46.20	46.90	46.90	1.19%	109,985
Jan 28, 2026	46.35	46.60	46.00	46.35	46.35	-0.32%	89,556
Jan 27, 2026	46.50	46.50	45.70	46.50	46.50	0.22%	66,570
Jan 26, 2026	48.20	48.20	45.75	46.40	46.40	-2.62%	180,486
Jan 23, 2026	44.40	47.65	44.40	47.65	47.65	4.38%	154,109
Jan 22, 2026	46.00	46.65	45.45	45.65	45.65	-0.76%	99,574
Jan 21, 2026	46.00	46.35	45.15	46.00	46.00	-	67,699
Jan 20, 2026	46.05	46.15	45.55	46.00	46.00	-1.08%	58,855
Jan 19, 2026	44.60	46.50	44.60	46.50	46.50	0.43%	74,481
Jan 16, 2026	45.50	46.40	45.20	46.30	46.30	1.87%	117,239
Jan 15, 2026	45.50	45.75	44.90	45.45	45.45	-0.33%	36,748
Jan 14, 2026	45.50	45.60	44.85	45.60	45.60	-0.65%	64,137
Jan 13, 2026	46.15	46.15	45.40	45.90	45.90	-0.22%	97,447
Jan 12, 2026	45.90	46.10	45.10	46.00	46.00	0.77%	166,153
Jan 9, 2026	45.05	45.70	45.00	45.65	45.65	2.24%	86,479
Jan 8, 2026	45.00	45.30	44.50	44.65	44.65	-1.65%	57,229
Jan 7, 2026	44.10	45.40	44.10	45.40	45.40	0.11%	111,583
Jan 6, 2026	44.75	45.90	44.75	45.35	45.35	2.02%	155,034
Jan 5, 2026	45.00	45.75	44.30	44.45	44.45	-0.45%	112,366
Jan 2, 2026	45.55	45.75	44.60	44.65	44.65	-1.22%	175,791
Dec 30, 2025	46.25	46.25	44.80	45.20	45.20	-1.53%	336,121
Dec 29, 2025	44.20	45.90	43.95	45.90	45.90	3.38%	165,534
Dec 23, 2025	43.80	44.40	43.35	44.40	44.40	0.45%	154,553
Dec 22, 2025	41.20	44.20	41.20	44.20	44.20	13.48%	515,244
Dec 19, 2025	39.00	39.00	38.40	38.95	38.95	0.52%	87,234
Dec 18, 2025	38.00	38.85	37.90	38.75	38.75	1.71%	54,815
Dec 17, 2025	38.05	38.50	37.65	38.10	38.10	0.66%	79,987
Dec 16, 2025	39.50	39.50	37.85	37.85	37.85	-3.69%	82,958
Dec 15, 2025	39.35	39.65	39.05	39.30	39.30	-	83,327
Dec 12, 2025	39.10	39.40	38.95	39.30	39.30	0.51%	63,869
Dec 11, 2025	38.40	39.20	38.40	39.10	39.10	1.03%	124,845
Dec 10, 2025	38.70	39.20	38.45	38.70	38.70	-	43,563
Dec 9, 2025	39.50	39.50	38.55	38.70	38.70	-0.77%	82,412
Dec 8, 2025	38.45	39.25	38.25	39.00	39.00	1.43%	149,336
Dec 5, 2025	37.15	40.15	37.15	38.45	38.45	1.59%	362,075
Dec 4, 2025	37.35	38.00	37.30	37.85	37.85	1.75%	138,144
Dec 3, 2025	36.35	37.35	36.20	37.20	37.20	2.34%	80,666