Legg Mason BW Global Income Opportunities Fund Inc. (BWG)
NYSE: BWG · Real-Time Price · USD
8.43
+0.01 (0.12%)
Jul 3, 2025, 4:00 PM - Market closed
BWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.45 | 8.45 | 8.40 | 8.43 | 8.43 | 0.12% | 29,150 |
| Jul 2, 2025 | 8.39 | 8.48 | 8.35 | 8.42 | 8.42 | 0.72% | 213,913 |
| Jul 1, 2025 | 8.29 | 8.37 | 8.27 | 8.36 | 8.36 | 0.60% | 79,272 |
| Jun 30, 2025 | 8.30 | 8.31 | 8.24 | 8.31 | 8.31 | 0.61% | 105,918 |
| Jun 27, 2025 | 8.21 | 8.29 | 8.08 | 8.26 | 8.26 | 0.36% | 70,537 |
| Jun 26, 2025 | 8.20 | 8.24 | 8.15 | 8.23 | 8.23 | 0.37% | 44,657 |
| Jun 25, 2025 | 8.19 | 8.20 | 8.12 | 8.20 | 8.20 | 0.49% | 78,038 |
| Jun 24, 2025 | 8.14 | 8.19 | 8.09 | 8.16 | 8.16 | 0.49% | 75,434 |
| Jun 23, 2025 | 8.04 | 8.12 | 8.03 | 8.12 | 8.12 | - | 95,332 |
| Jun 20, 2025 | 8.14 | 8.17 | 8.08 | 8.12 | 8.04 | - | 110,430 |
| Jun 18, 2025 | 8.11 | 8.16 | 8.09 | 8.12 | 8.04 | 0.37% | 100,717 |
| Jun 17, 2025 | 8.10 | 8.13 | 8.07 | 8.09 | 8.01 | -0.49% | 112,337 |
| Jun 16, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.05 | -0.12% | 54,204 |
| Jun 13, 2025 | 8.15 | 8.16 | 8.13 | 8.14 | 8.06 | -0.31% | 33,672 |
| Jun 12, 2025 | 8.12 | 8.19 | 8.12 | 8.17 | 8.09 | 0.49% | 58,952 |
| Jun 11, 2025 | 8.11 | 8.14 | 8.06 | 8.13 | 8.05 | 0.18% | 115,760 |
| Jun 10, 2025 | 8.05 | 8.12 | 8.05 | 8.11 | 8.03 | 0.75% | 64,924 |
| Jun 9, 2025 | 8.06 | 8.09 | 8.05 | 8.05 | 7.97 | -0.31% | 56,984 |
| Jun 6, 2025 | 8.08 | 8.18 | 8.07 | 8.08 | 8.00 | 0.19% | 24,978 |
| Jun 5, 2025 | 8.08 | 8.12 | 8.04 | 8.06 | 7.98 | -0.37% | 89,226 |
| Jun 4, 2025 | 8.08 | 8.12 | 8.07 | 8.09 | 8.01 | -0.37% | 145,361 |
| Jun 3, 2025 | 8.09 | 8.13 | 8.05 | 8.12 | 8.04 | 0.74% | 90,826 |
| Jun 2, 2025 | 8.10 | 8.10 | 8.03 | 8.06 | 7.98 | -0.49% | 97,969 |
| May 30, 2025 | 8.04 | 8.10 | 8.01 | 8.10 | 8.02 | 0.87% | 78,273 |
| May 29, 2025 | 8.05 | 8.10 | 8.02 | 8.03 | 7.95 | -0.12% | 136,618 |
| May 28, 2025 | 8.06 | 8.09 | 8.01 | 8.04 | 7.96 | -0.25% | 225,384 |
| May 27, 2025 | 8.03 | 8.07 | 8.02 | 8.06 | 7.98 | 0.62% | 115,186 |
| May 23, 2025 | 7.98 | 8.03 | 7.91 | 8.01 | 7.93 | -0.12% | 280,305 |
| May 22, 2025 | 8.07 | 8.07 | 7.95 | 8.02 | 7.94 | -1.72% | 123,098 |
| May 21, 2025 | 8.20 | 8.20 | 8.13 | 8.16 | 8.00 | -0.37% | 50,608 |
| May 20, 2025 | 8.18 | 8.20 | 8.14 | 8.19 | 8.03 | 0.12% | 100,507 |
| May 19, 2025 | 8.16 | 8.20 | 8.15 | 8.18 | 8.02 | - | 72,165 |
| May 16, 2025 | 8.18 | 8.19 | 8.13 | 8.18 | 8.02 | - | 66,961 |
| May 15, 2025 | 8.20 | 8.22 | 8.15 | 8.18 | 8.02 | 0.25% | 42,724 |
| May 14, 2025 | 8.21 | 8.21 | 8.16 | 8.16 | 8.00 | -0.49% | 28,935 |
| May 13, 2025 | 8.17 | 8.22 | 8.14 | 8.20 | 8.04 | 0.61% | 51,626 |
| May 12, 2025 | 8.16 | 8.20 | 8.12 | 8.15 | 7.99 | - | 59,611 |
| May 9, 2025 | 8.10 | 8.16 | 8.10 | 8.15 | 7.99 | 0.62% | 20,976 |
| May 8, 2025 | 8.10 | 8.11 | 8.06 | 8.10 | 7.94 | -0.12% | 31,897 |
| May 7, 2025 | 8.08 | 8.16 | 8.07 | 8.11 | 7.95 | 0.50% | 58,749 |
| May 6, 2025 | 8.09 | 8.10 | 8.02 | 8.07 | 7.91 | -0.62% | 110,331 |
| May 5, 2025 | 8.13 | 8.19 | 8.11 | 8.12 | 7.96 | -0.49% | 49,299 |
| May 2, 2025 | 8.14 | 8.22 | 8.12 | 8.16 | 8.00 | 0.23% | 64,881 |
| May 1, 2025 | 8.14 | 8.16 | 8.09 | 8.14 | 7.98 | 0.26% | 110,933 |
| Apr 30, 2025 | 8.08 | 8.13 | 8.05 | 8.12 | 7.96 | -0.25% | 99,886 |
| Apr 29, 2025 | 8.02 | 8.19 | 8.02 | 8.14 | 7.98 | 1.16% | 95,972 |
| Apr 28, 2025 | 8.00 | 8.08 | 8.00 | 8.05 | 7.89 | 0.59% | 40,536 |
| Apr 25, 2025 | 7.95 | 8.03 | 7.93 | 8.00 | 7.84 | 0.63% | 42,318 |
| Apr 24, 2025 | 7.87 | 7.96 | 7.87 | 7.95 | 7.80 | 1.53% | 39,793 |
| Apr 23, 2025 | 7.85 | 7.95 | 7.83 | 7.83 | 7.68 | -0.63% | 93,748 |