BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.00	46.50	45.75	45.90	-	-0.11%	29,682
May 29, 2026	44.65	46.10	44.65	45.95	45.95	0.99%	181,912
May 28, 2026	44.65	46.05	44.65	45.50	45.50	1.79%	93,846
May 27, 2026	47.00	47.00	44.65	44.70	44.70	-2.08%	117,565
May 26, 2026	45.50	46.00	45.05	45.65	45.65	-	162,331
May 22, 2026	46.85	46.85	45.55	45.65	45.65	-3.69%	206,143
May 21, 2026	48.85	48.85	47.30	47.40	47.40	-0.57%	129,991
May 20, 2026	50.00	50.00	47.65	48.25	47.67	0.21%	117,041
May 19, 2026	48.00	48.85	47.65	48.15	47.57	0.84%	134,200
May 18, 2026	48.90	49.40	47.40	47.75	47.18	-6.19%	346,318
May 15, 2026	51.30	51.60	50.70	50.90	50.29	-	85,230
May 13, 2026	51.20	51.60	50.70	50.90	50.29	-	52,846
May 12, 2026	52.10	52.20	50.90	50.90	50.29	-0.39%	47,916
May 11, 2026	50.50	51.70	50.50	51.10	50.49	1.59%	93,011
May 8, 2026	50.40	50.60	49.80	50.30	49.70	2.55%	121,067
May 7, 2026	49.15	49.85	48.90	49.05	48.46	-0.91%	81,970
May 6, 2026	51.90	52.00	49.20	49.50	48.91	-4.81%	159,737
May 5, 2026	51.30	52.60	50.80	52.00	51.38	-	84,256
May 4, 2026	52.80	53.00	52.00	52.00	51.38	-1.14%	154,999
Apr 30, 2026	51.00	52.60	50.90	52.60	51.97	1.94%	143,118
Apr 29, 2026	50.60	51.70	50.60	51.60	50.98	0.78%	88,324
Apr 28, 2026	50.70	51.40	50.70	51.20	50.59	0.99%	142,755
Apr 27, 2026	51.30	51.30	50.30	50.70	50.09	-	75,776
Apr 24, 2026	50.30	51.40	50.20	50.70	50.09	0.80%	106,965
Apr 23, 2026	50.80	51.60	50.30	50.30	49.70	-0.98%	83,323
Apr 22, 2026	50.80	51.20	50.20	50.80	50.19	1.60%	123,449
Apr 21, 2026	50.00	50.20	49.40	50.00	49.40	0.50%	106,935
Apr 20, 2026	49.10	49.95	48.90	49.75	49.15	2.79%	106,306
Apr 17, 2026	49.50	50.20	47.50	48.40	47.82	-2.22%	211,354
Apr 16, 2026	50.10	50.20	49.40	49.50	48.91	-1.00%	151,329
Apr 15, 2026	51.40	51.40	50.00	50.00	49.40	-3.10%	116,339
Apr 14, 2026	52.50	53.00	51.60	51.60	50.98	-1.53%	88,538
Apr 13, 2026	53.00	53.00	51.90	52.40	51.77	1.16%	147,924
Apr 10, 2026	52.20	52.40	51.00	51.80	51.18	-0.19%	105,535
Apr 9, 2026	50.40	52.10	50.00	51.90	51.28	5.17%	142,796
Apr 8, 2026	50.20	50.20	48.20	49.35	48.76	-4.17%	352,315
Apr 7, 2026	51.80	52.20	51.30	51.50	50.88	-	127,698
Apr 1, 2026	52.60	52.60	50.60	51.50	50.88	-0.58%	91,240
Mar 31, 2026	51.60	52.20	51.00	51.80	51.18	0.58%	170,315
Mar 30, 2026	52.50	52.50	51.50	51.50	50.88	0.98%	141,578
Mar 27, 2026	51.70	51.70	50.90	51.00	50.39	-1.16%	80,354
Mar 26, 2026	51.90	52.80	51.40	51.60	50.98	-	101,316
Mar 25, 2026	51.50	52.00	50.90	51.60	50.98	0.19%	422,677
Mar 24, 2026	49.50	52.00	49.50	51.50	50.88	1.58%	549,291
Mar 23, 2026	51.00	51.40	49.00	50.70	50.09	-1.55%	165,525
Mar 20, 2026	53.20	53.20	50.90	51.50	50.88	-2.28%	298,843
Mar 19, 2026	52.50	53.20	52.10	52.70	52.07	1.74%	299,436
Mar 18, 2026	51.50	52.50	50.50	51.80	51.18	1.37%	141,524
Mar 17, 2026	51.90	51.90	50.50	51.10	50.49	-	105,626
Mar 16, 2026	50.70	51.40	50.60	51.10	50.49	-	105,150