BW Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	44.80	45.70	44.80	45.40	44.72	1.57%	68,708
Aug 13, 2026	45.20	45.70	44.70	44.70	44.03	-1.00%	58,127
Aug 12, 2026	45.55	46.95	45.10	45.15	44.48	-0.88%	79,605
Aug 11, 2026	45.50	46.45	45.50	45.55	44.87	0.11%	29,197
Aug 10, 2026	45.85	46.05	45.25	45.50	44.82	0.66%	45,063
Aug 7, 2026	45.55	46.15	44.95	45.20	44.52	-1.20%	92,202
Aug 6, 2026	44.50	46.00	44.50	45.75	45.07	0.66%	27,683
Aug 5, 2026	44.50	46.15	44.50	45.45	44.77	-0.98%	44,993
Aug 4, 2026	45.60	46.75	45.55	45.90	45.21	0.66%	83,268
Aug 3, 2026	45.50	46.80	45.50	45.60	44.92	-2.25%	74,224
Jul 31, 2026	44.50	47.00	44.50	46.65	45.95	1.19%	65,593
Jul 30, 2026	46.75	46.75	45.60	46.10	45.41	-1.07%	79,300
Jul 29, 2026	45.30	46.60	45.30	46.60	45.90	2.64%	65,279
Jul 28, 2026	44.85	45.75	44.55	45.40	44.72	-0.87%	39,963
Jul 27, 2026	46.75	46.75	44.75	45.80	45.12	-0.43%	57,055
Jul 24, 2026	43.75	46.75	43.75	46.00	45.31	0.33%	87,215
Jul 23, 2026	45.20	46.50	44.60	45.85	45.16	2.92%	88,535
Jul 22, 2026	43.95	45.25	43.95	44.55	43.88	1.02%	50,181
Jul 21, 2026	44.95	44.95	43.45	44.10	43.44	0.68%	94,279
Jul 20, 2026	44.10	44.85	43.60	43.80	43.15	-0.79%	46,912
Jul 17, 2026	44.00	44.40	43.70	44.15	43.49	-0.34%	23,575
Jul 16, 2026	45.00	45.80	43.85	44.30	43.64	-1.45%	59,687
Jul 15, 2026	44.55	45.30	44.55	44.95	44.28	-0.44%	51,972
Jul 14, 2026	45.50	45.65	44.60	45.15	44.48	-	28,626
Jul 13, 2026	45.60	46.65	44.85	45.15	44.48	-0.77%	40,254
Jul 10, 2026	46.50	46.80	45.30	45.50	44.82	-1.09%	90,431
Jul 9, 2026	46.85	46.85	45.50	46.00	45.31	-	41,725
Jul 8, 2026	44.60	46.10	44.60	46.00	45.31	2.68%	68,852
Jul 7, 2026	44.80	45.20	44.50	44.80	44.13	0.34%	78,545
Jul 6, 2026	43.80	45.70	43.80	44.65	43.98	-	31,313