BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.50	47.00	44.50	46.65	46.65	1.19%	65,593
Jul 30, 2026	46.75	46.75	45.60	46.10	46.10	-1.07%	79,300
Jul 29, 2026	45.30	46.60	45.30	46.60	46.60	2.64%	65,279
Jul 28, 2026	44.85	45.75	44.55	45.40	45.40	-0.87%	39,963
Jul 27, 2026	46.75	46.75	44.75	45.80	45.80	-0.43%	57,055
Jul 24, 2026	43.75	46.75	43.75	46.00	46.00	0.33%	87,215
Jul 23, 2026	45.20	46.50	44.60	45.85	45.85	2.92%	88,535
Jul 22, 2026	43.95	45.25	43.95	44.55	44.55	1.02%	50,181
Jul 21, 2026	44.95	44.95	43.45	44.10	44.10	0.68%	94,279
Jul 20, 2026	44.10	44.85	43.60	43.80	43.80	-0.79%	46,912
Jul 17, 2026	44.00	44.40	43.70	44.15	44.15	-0.34%	23,575
Jul 16, 2026	45.00	45.80	43.85	44.30	44.30	-1.45%	59,687
Jul 15, 2026	44.55	45.30	44.55	44.95	44.95	-0.44%	51,972
Jul 14, 2026	45.50	45.65	44.60	45.15	45.15	-	28,626
Jul 13, 2026	45.60	46.65	44.85	45.15	45.15	-0.77%	40,254
Jul 10, 2026	46.50	46.80	45.30	45.50	45.50	-1.09%	90,431
Jul 9, 2026	46.85	46.85	45.50	46.00	46.00	-	41,725
Jul 8, 2026	44.60	46.10	44.60	46.00	46.00	2.68%	68,852
Jul 7, 2026	44.80	45.20	44.50	44.80	44.80	0.34%	78,545
Jul 6, 2026	43.80	45.70	43.80	44.65	44.65	-	31,313
Jul 3, 2026	43.55	44.95	43.55	44.65	44.65	2.29%	48,631
Jul 2, 2026	43.60	43.85	42.85	43.65	43.65	1.04%	72,365
Jul 1, 2026	43.80	43.90	43.20	43.20	43.20	-1.37%	59,096
Jun 30, 2026	44.15	44.45	43.70	43.80	43.80	-0.68%	66,704
Jun 29, 2026	44.90	44.90	44.10	44.10	44.10	-0.68%	35,461
Jun 26, 2026	44.45	44.65	44.20	44.40	44.40	-	29,691
Jun 25, 2026	44.80	44.90	44.00	44.40	44.40	-0.89%	76,123
Jun 24, 2026	47.40	47.40	44.55	44.80	44.80	-1.43%	66,061
Jun 23, 2026	44.75	45.75	44.75	45.45	45.45	0.11%	84,775
Jun 22, 2026	45.40	46.35	45.10	45.40	45.40	-	54,461
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