BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	46.35	46.60	46.00	46.40	-	-0.22%	54,066
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
Dec 2, 2025	37.00	37.00	35.85	36.35	36.35	0.14%	53,734
Dec 1, 2025	37.05	37.25	36.00	36.30	36.30	-2.16%	73,262
Nov 28, 2025	38.00	38.00	36.75	37.10	37.10	-0.67%	52,030
Nov 27, 2025	36.00	37.80	36.00	37.35	37.35	0.13%	100,770
Nov 26, 2025	36.00	37.35	36.00	37.30	37.30	3.76%	115,998
Nov 25, 2025	35.90	36.40	35.60	35.95	35.95	0.84%	123,570
Nov 24, 2025	36.90	36.90	34.60	35.65	35.65	2.00%	182,375
Nov 21, 2025	35.00	35.05	34.30	34.95	34.95	-1.96%	90,108
Nov 20, 2025	37.00	37.00	34.40	35.65	35.65	3.94%	67,945
Nov 19, 2025	35.50	36.25	33.90	34.30	34.30	-5.64%	170,629
Nov 18, 2025	37.20	37.25	36.10	36.35	35.72	-2.28%	62,648
Nov 17, 2025	34.95	37.50	34.95	37.20	36.55	3.05%	179,497
Nov 14, 2025	34.40	36.10	34.00	36.10	35.47	0.84%	159,886
Nov 13, 2025	35.95	35.95	35.10	35.80	35.18	1.27%	53,601