Legg Mason BW Global Income Opportunities Fund Inc. (BWG)
NYSE: BWG · Real-Time Price · USD
8.42
+0.02 (0.24%)
At close: Aug 1, 2025, 4:00 PM
8.42
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.43 | 8.59 | 8.35 | 8.42 | 8.42 | 0.24% | 62,609 |
| Jul 31, 2025 | 8.41 | 8.42 | 8.38 | 8.40 | 8.40 | -0.12% | 59,023 |
| Jul 30, 2025 | 8.42 | 8.45 | 8.34 | 8.41 | 8.41 | - | 96,766 |
| Jul 29, 2025 | 8.37 | 8.44 | 8.31 | 8.41 | 8.41 | 0.84% | 42,458 |
| Jul 28, 2025 | 8.32 | 8.35 | 8.30 | 8.34 | 8.34 | 0.48% | 88,638 |
| Jul 25, 2025 | 8.26 | 8.31 | 8.26 | 8.30 | 8.30 | 0.48% | 52,159 |
| Jul 24, 2025 | 8.28 | 8.32 | 8.21 | 8.26 | 8.26 | -1.20% | 95,288 |
| Jul 23, 2025 | 8.40 | 8.44 | 8.34 | 8.36 | 8.28 | -0.12% | 108,630 |
| Jul 22, 2025 | 8.41 | 8.41 | 8.32 | 8.37 | 8.29 | -0.12% | 88,280 |
| Jul 21, 2025 | 8.41 | 8.45 | 8.36 | 8.38 | 8.30 | - | 65,565 |
| Jul 18, 2025 | 8.42 | 8.46 | 8.37 | 8.38 | 8.30 | -0.48% | 95,831 |
| Jul 17, 2025 | 8.41 | 8.50 | 8.37 | 8.42 | 8.34 | 0.12% | 120,636 |
| Jul 16, 2025 | 8.45 | 8.46 | 8.39 | 8.41 | 8.33 | -0.24% | 74,250 |
| Jul 15, 2025 | 8.53 | 8.53 | 8.40 | 8.43 | 8.35 | -0.82% | 100,833 |
| Jul 14, 2025 | 8.55 | 8.55 | 8.46 | 8.50 | 8.42 | - | 77,176 |
| Jul 11, 2025 | 8.53 | 8.56 | 8.45 | 8.50 | 8.42 | -0.12% | 117,122 |
| Jul 10, 2025 | 8.48 | 8.53 | 8.44 | 8.51 | 8.43 | - | 97,471 |
| Jul 9, 2025 | 8.43 | 8.54 | 8.39 | 8.51 | 8.43 | 0.95% | 205,220 |
| Jul 8, 2025 | 8.40 | 8.45 | 8.36 | 8.43 | 8.35 | 0.60% | 108,216 |
| Jul 7, 2025 | 8.44 | 8.46 | 8.32 | 8.38 | 8.30 | -0.59% | 83,180 |
| Jul 3, 2025 | 8.45 | 8.45 | 8.40 | 8.43 | 8.35 | 0.12% | 29,150 |
| Jul 2, 2025 | 8.39 | 8.48 | 8.35 | 8.42 | 8.34 | 0.72% | 213,913 |
| Jul 1, 2025 | 8.29 | 8.37 | 8.27 | 8.36 | 8.28 | 0.60% | 79,272 |
| Jun 30, 2025 | 8.30 | 8.31 | 8.24 | 8.31 | 8.23 | 0.61% | 105,918 |
| Jun 27, 2025 | 8.21 | 8.29 | 8.08 | 8.26 | 8.18 | 0.36% | 70,537 |
| Jun 26, 2025 | 8.20 | 8.24 | 8.15 | 8.23 | 8.15 | 0.37% | 44,657 |
| Jun 25, 2025 | 8.19 | 8.20 | 8.12 | 8.20 | 8.12 | 0.49% | 78,038 |
| Jun 24, 2025 | 8.14 | 8.19 | 8.09 | 8.16 | 8.08 | 0.49% | 75,434 |
| Jun 23, 2025 | 8.04 | 8.12 | 8.03 | 8.12 | 8.04 | - | 95,332 |
| Jun 20, 2025 | 8.14 | 8.17 | 8.08 | 8.12 | 7.96 | - | 110,430 |
| Jun 18, 2025 | 8.11 | 8.16 | 8.09 | 8.12 | 7.96 | 0.37% | 100,717 |
| Jun 17, 2025 | 8.10 | 8.13 | 8.07 | 8.09 | 7.93 | -0.49% | 112,337 |
| Jun 16, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 7.97 | -0.12% | 54,204 |
| Jun 13, 2025 | 8.15 | 8.16 | 8.13 | 8.14 | 7.98 | -0.31% | 33,672 |
| Jun 12, 2025 | 8.12 | 8.19 | 8.12 | 8.17 | 8.01 | 0.49% | 58,952 |
| Jun 11, 2025 | 8.11 | 8.14 | 8.06 | 8.13 | 7.97 | 0.18% | 115,760 |
| Jun 10, 2025 | 8.05 | 8.12 | 8.05 | 8.11 | 7.95 | 0.75% | 64,924 |
| Jun 9, 2025 | 8.06 | 8.09 | 8.05 | 8.05 | 7.90 | -0.31% | 56,984 |
| Jun 6, 2025 | 8.08 | 8.18 | 8.07 | 8.08 | 7.92 | 0.19% | 24,978 |
| Jun 5, 2025 | 8.08 | 8.12 | 8.04 | 8.06 | 7.91 | -0.37% | 89,226 |
| Jun 4, 2025 | 8.08 | 8.12 | 8.07 | 8.09 | 7.93 | -0.37% | 145,361 |
| Jun 3, 2025 | 8.09 | 8.13 | 8.05 | 8.12 | 7.96 | 0.74% | 90,826 |
| Jun 2, 2025 | 8.10 | 8.10 | 8.03 | 8.06 | 7.91 | -0.49% | 97,969 |
| May 30, 2025 | 8.04 | 8.10 | 8.01 | 8.10 | 7.94 | 0.87% | 78,273 |
| May 29, 2025 | 8.05 | 8.10 | 8.02 | 8.03 | 7.88 | -0.12% | 136,618 |
| May 28, 2025 | 8.06 | 8.09 | 8.01 | 8.04 | 7.89 | -0.25% | 225,384 |
| May 27, 2025 | 8.03 | 8.07 | 8.02 | 8.06 | 7.91 | 0.62% | 115,186 |
| May 23, 2025 | 7.98 | 8.03 | 7.91 | 8.01 | 7.86 | -0.12% | 280,305 |
| May 22, 2025 | 8.07 | 8.07 | 7.95 | 8.02 | 7.87 | -1.72% | 123,098 |
| May 21, 2025 | 8.20 | 8.20 | 8.13 | 8.16 | 7.92 | -0.37% | 50,608 |