BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.65	43.65	43.65	43.65	43.65	-1.91%	200
Feb 5, 2026	42.70	44.50	42.70	44.50	44.50	2.30%	7,500
Feb 4, 2026	45.00	45.00	43.50	43.50	43.50	-3.23%	600
Feb 2, 2026	44.70	45.25	44.70	44.95	44.95	-2.81%	3,545
Jan 30, 2026	46.00	46.25	46.00	46.25	46.25	-1.60%	1,914
Jan 29, 2026	45.70	47.00	45.70	47.00	47.00	3.52%	4,336
Jan 28, 2026	45.55	45.55	44.75	45.40	45.40	1.68%	521
Jan 26, 2026	44.65	44.65	44.65	44.65	44.65	-1.65%	99
Jan 23, 2026	43.65	45.40	43.65	45.40	45.40	1.68%	1,508
Jan 22, 2026	45.10	47.10	44.65	44.65	44.65	3.12%	1,650
Jan 19, 2026	44.00	44.00	43.30	43.30	43.30	-5.15%	6,655
Jan 16, 2026	45.00	45.65	45.00	45.65	45.65	-0.76%	1,500
Jan 15, 2026	46.00	46.65	46.00	46.00	46.00	3.60%	1,630
Jan 9, 2026	44.10	44.55	44.10	44.40	44.40	1.25%	787
Jan 8, 2026	44.75	44.75	43.85	43.85	43.85	-9.87%	7,033
Jan 6, 2026	48.40	48.95	48.40	48.65	48.65	4.74%	1,243
Jan 5, 2026	47.60	47.60	46.45	46.45	46.45	-4.03%	1,350
Jan 2, 2026	45.85	48.40	45.85	48.40	48.40	2.76%	1,752
Dec 30, 2025	46.70	47.10	46.70	47.10	47.10	4.90%	1,995
Dec 29, 2025	43.65	44.90	43.65	44.90	44.90	-	2,279
Dec 23, 2025	42.70	44.90	42.70	44.90	44.90	9.51%	500
Dec 22, 2025	40.50	41.00	40.50	41.00	41.00	3.02%	2,650
Dec 19, 2025	40.30	40.30	39.80	39.80	39.80	5.15%	1,100
Dec 17, 2025	38.25	38.25	37.85	37.85	37.85	-0.92%	66
Dec 16, 2025	38.10	38.20	38.10	38.20	38.20	-2.05%	2,500
Dec 15, 2025	38.60	39.00	38.60	39.00	39.00	0.65%	23,000
Dec 12, 2025	38.75	38.75	38.75	38.75	38.75	-3.97%	1,000
Dec 9, 2025	40.35	40.35	40.35	40.35	40.35	6.75%	20
Dec 8, 2025	37.80	37.80	37.80	37.80	37.80	-1.95%	3
Dec 5, 2025	37.90	38.55	37.90	38.55	38.55	1.98%	18,944
Dec 4, 2025	37.80	37.80	37.80	37.80	37.80	4.13%	13,924
Dec 3, 2025	36.00	36.30	36.00	36.30	36.30	1.97%	2,002
Dec 2, 2025	34.65	36.30	34.65	35.60	35.60	-0.84%	4,940
Dec 1, 2025	36.10	36.10	35.70	35.90	35.90	-2.84%	9,801
Nov 28, 2025	36.80	36.95	36.75	36.95	36.95	-4.27%	3,055
Nov 26, 2025	36.80	38.60	36.80	38.60	38.60	4.47%	3,869
Nov 24, 2025	37.00	37.00	36.95	36.95	36.95	-0.14%	1,103
Nov 21, 2025	35.85	37.00	35.85	37.00	37.00	-4.39%	1,181
Nov 20, 2025	37.25	38.70	37.25	38.70	38.70	5.02%	10,100
Nov 19, 2025	37.90	38.15	36.85	36.85	36.85	-5.03%	6,782
Nov 18, 2025	39.15	39.15	38.80	38.80	38.80	-3.84%	10,390
Nov 17, 2025	39.90	40.40	39.80	40.35	40.35	2.28%	10,300
Nov 14, 2025	39.00	39.55	39.00	39.45	39.45	0.64%	10,500
Nov 13, 2025	39.70	39.70	39.20	39.20	39.20	-3.69%	335
Nov 12, 2025	40.70	40.70	40.70	40.70	40.70	7.11%	214
Nov 10, 2025	37.85	38.00	37.85	38.00	38.00	-0.91%	750
Nov 7, 2025	38.35	38.35	38.35	38.35	38.35	-1.92%	550
Nov 4, 2025	38.75	39.10	38.75	39.10	39.10	1.56%	800
Nov 3, 2025	38.50	38.50	38.50	38.50	38.50	1.32%	1,350
Oct 31, 2025	37.00	38.15	36.40	38.00	38.00	-5.59%	64,133