BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	44.15	45.60	44.15	45.40	45.40	2.37%	80,147
Jun 18, 2026	45.00	45.78	44.25	44.35	44.35	-2.95%	69,271
Jun 17, 2026	45.55	46.15	45.15	45.70	45.70	0.22%	54,387
Jun 16, 2026	46.40	46.55	45.50	45.60	45.60	-1.51%	30,895
Jun 15, 2026	46.20	47.15	46.00	46.30	46.30	-2.22%	73,988
Jun 12, 2026	47.95	47.95	46.55	47.35	47.35	-1.35%	59,491
Jun 11, 2026	48.05	48.55	47.50	48.00	48.00	-	86,596
Jun 10, 2026	47.75	48.00	47.25	48.00	48.00	0.52%	44,589
Jun 9, 2026	47.10	47.95	46.90	47.75	47.75	0.74%	99,630
Jun 8, 2026	47.35	48.10	46.60	47.40	47.40	0.85%	64,340
Jun 5, 2026	46.10	47.15	46.05	47.00	47.00	2.17%	67,044
Jun 4, 2026	46.30	46.30	45.30	46.00	46.00	0.55%	55,709
Jun 3, 2026	45.80	46.10	45.15	45.75	45.75	0.55%	94,672
Jun 2, 2026	46.15	46.15	45.15	45.50	45.50	-0.66%	103,996
Jun 1, 2026	46.00	46.50	45.40	45.80	45.80	-0.33%	115,206
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