BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.30	40.00	39.20	39.80	39.80	1.79%	57,559
Oct 22, 2026	39.50	40.55	39.05	39.10	39.10	-1.76%	73,341
Oct 21, 2026	40.00	40.15	39.40	39.80	39.80	-	95,659
Oct 20, 2026	40.10	40.30	39.60	39.80	39.80	-0.50%	53,842
Oct 19, 2026	42.00	42.00	40.00	40.00	40.00	-1.48%	48,140
Oct 16, 2026	39.45	40.80	39.45	40.60	40.60	2.27%	55,582
Oct 15, 2026	41.50	41.50	39.30	39.70	39.70	-5.48%	547,638
Oct 14, 2026	41.00	42.30	41.00	42.00	42.00	0.84%	78,890
Oct 13, 2026	42.60	43.00	41.65	41.65	41.65	-2.00%	57,915
Oct 12, 2026	41.15	42.50	41.10	42.50	42.50	3.28%	114,391
Oct 9, 2026	38.75	41.15	38.75	41.15	41.15	3.65%	121,469
Oct 8, 2026	39.30	39.95	39.00	39.70	39.70	0.38%	249,812
Oct 7, 2026	39.50	39.90	38.80	39.55	39.55	0.13%	112,018
Oct 6, 2026	39.80	40.20	39.30	39.50	39.50	-0.38%	116,722
Oct 5, 2026	39.25	39.70	39.00	39.65	39.65	0.76%	125,825
Oct 2, 2026	38.80	39.75	38.80	39.35	39.35	-0.25%	70,274
Oct 1, 2026	39.45	39.90	39.00	39.45	39.45	-1.50%	81,807
Sep 30, 2026	40.00	40.90	39.95	40.05	40.05	-0.37%	106,987
Sep 29, 2026	41.00	41.00	39.30	40.20	40.20	-0.62%	63,811
Sep 28, 2026	41.00	41.00	40.30	40.45	40.45	-	57,665
Sep 25, 2026	39.90	40.65	39.75	40.45	40.45	1.51%	152,835
Sep 24, 2026	39.85	40.50	39.85	39.85	39.85	0.50%	127,017
Sep 23, 2026	40.00	40.60	39.60	39.65	39.65	-2.58%	63,651
Sep 22, 2026	40.80	41.05	40.25	40.70	40.70	0.12%	115,972
Sep 21, 2026	40.50	40.90	39.85	40.65	40.65	0.25%	184,860
Sep 18, 2026	41.20	41.20	40.30	40.55	40.55	-2.52%	161,594
Sep 17, 2026	39.95	41.65	39.30	41.60	41.60	3.87%	154,185
Sep 16, 2026	39.00	40.30	39.00	40.05	40.05	2.17%	291,135
Sep 15, 2026	39.30	39.40	38.75	39.20	39.20	0.26%	30,473
Sep 14, 2026	39.60	39.60	38.75	39.10	39.10	-1.01%	59,264
Sep 11, 2026	40.20	40.20	38.30	39.50	39.50	2.60%	114,989
Sep 10, 2026	38.20	38.75	38.20	38.50	38.50	0.26%	693,666
Sep 9, 2026	38.60	39.20	38.35	38.40	38.40	-2.04%	99,257
Sep 8, 2026	39.10	39.40	39.05	39.20	39.20	0.64%	61,062
Sep 7, 2026	39.55	40.20	38.85	38.95	38.95	-0.13%	110,568
Sep 4, 2026	40.00	40.05	38.85	39.00	39.00	-2.26%	133,123
Sep 3, 2026	39.90	41.10	39.90	39.90	39.90	-0.87%	121,671
Sep 2, 2026	41.30	41.50	40.20	40.25	40.25	-2.42%	132,791
Sep 1, 2026	41.10	41.90	41.00	41.25	41.25	0.49%	150,197
Aug 31, 2026	40.65	41.05	39.85	41.05	41.05	3.01%	220,160
Aug 28, 2026	38.20	40.25	38.20	39.85	39.85	0.63%	198,339
Aug 27, 2026	40.20	40.20	38.00	39.60	39.60	3.21%	243,371
Aug 26, 2026	38.70	39.40	38.10	38.95	38.37	1.17%	217,354
Aug 25, 2026	39.35	39.95	38.30	38.50	37.92	-1.66%	242,870
Aug 24, 2026	39.95	40.45	38.35	39.15	38.56	-13.77%	709,950
Aug 21, 2026	45.25	45.65	45.10	45.40	44.72	-0.22%	43,614
Aug 20, 2026	45.05	46.05	44.80	45.50	44.82	0.11%	48,138
Aug 19, 2026	46.00	46.00	45.00	45.45	44.77	0.89%	56,523
Aug 18, 2026	44.55	45.65	44.55	45.05	44.38	-0.99%	68,879
Aug 17, 2026	45.50	45.85	45.10	45.50	44.82	0.22%	51,112