Legg Mason BW Global Income Opportunities Fund Inc. (BWG)
NYSE: BWG · Real-Time Price · USD
8.02
+0.07 (0.88%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.95 | 8.03 | 7.93 | 8.00 | 8.00 | 0.63% | 42,318 |
| Apr 24, 2025 | 7.87 | 7.96 | 7.87 | 7.95 | 7.95 | 1.53% | 39,793 |
| Apr 23, 2025 | 7.85 | 7.95 | 7.83 | 7.83 | 7.83 | -0.63% | 93,748 |
| Apr 22, 2025 | 7.83 | 7.94 | 7.81 | 7.88 | 7.80 | 0.51% | 69,230 |
| Apr 21, 2025 | 7.82 | 7.90 | 7.81 | 7.84 | 7.76 | -0.13% | 85,701 |
| Apr 17, 2025 | 7.84 | 7.90 | 7.77 | 7.85 | 7.77 | 0.77% | 52,408 |
| Apr 16, 2025 | 7.75 | 7.88 | 7.71 | 7.79 | 7.71 | 0.39% | 97,767 |
| Apr 15, 2025 | 7.68 | 7.81 | 7.66 | 7.76 | 7.68 | 1.04% | 53,548 |
| Apr 14, 2025 | 7.64 | 7.70 | 7.61 | 7.68 | 7.60 | 1.52% | 49,832 |
| Apr 11, 2025 | 7.57 | 7.77 | 7.56 | 7.57 | 7.49 | -0.20% | 104,219 |
| Apr 10, 2025 | 7.64 | 7.74 | 7.50 | 7.58 | 7.50 | -2.19% | 111,513 |
| Apr 9, 2025 | 7.50 | 7.76 | 7.46 | 7.75 | 7.67 | 2.79% | 218,855 |
| Apr 8, 2025 | 7.61 | 7.93 | 7.52 | 7.54 | 7.46 | 0.13% | 112,942 |
| Apr 7, 2025 | 7.66 | 7.80 | 7.51 | 7.53 | 7.45 | -4.08% | 133,730 |
| Apr 4, 2025 | 8.23 | 8.26 | 7.84 | 7.85 | 7.77 | -5.88% | 157,636 |
| Apr 3, 2025 | 8.39 | 8.45 | 8.31 | 8.34 | 8.26 | -1.18% | 60,177 |
| Apr 2, 2025 | 8.44 | 8.46 | 8.39 | 8.44 | 8.36 | 0.36% | 56,860 |
| Apr 1, 2025 | 8.38 | 8.42 | 8.27 | 8.41 | 8.33 | 0.72% | 30,066 |
| Mar 31, 2025 | 8.34 | 8.36 | 8.32 | 8.35 | 8.27 | 0.12% | 31,654 |
| Mar 28, 2025 | 8.32 | 8.45 | 8.28 | 8.34 | 8.26 | 0.48% | 134,623 |
| Mar 27, 2025 | 8.35 | 8.36 | 8.28 | 8.30 | 8.22 | -0.12% | 35,156 |
| Mar 26, 2025 | 8.38 | 8.39 | 8.30 | 8.31 | 8.23 | -0.95% | 84,022 |
| Mar 25, 2025 | 8.43 | 8.44 | 8.35 | 8.39 | 8.31 | -0.37% | 74,806 |
| Mar 24, 2025 | 8.49 | 8.51 | 8.42 | 8.42 | 8.34 | -1.39% | 34,251 |
| Mar 21, 2025 | 8.52 | 8.55 | 8.52 | 8.54 | 8.37 | 0.23% | 11,280 |
| Mar 20, 2025 | 8.53 | 8.56 | 8.49 | 8.52 | 8.35 | - | 27,077 |
| Mar 19, 2025 | 8.43 | 8.52 | 8.43 | 8.52 | 8.35 | 1.07% | 83,502 |
| Mar 18, 2025 | 8.44 | 8.46 | 8.39 | 8.43 | 8.27 | -0.12% | 32,421 |
| Mar 17, 2025 | 8.42 | 8.45 | 8.40 | 8.44 | 8.28 | 0.24% | 41,294 |
| Mar 14, 2025 | 8.42 | 8.43 | 8.34 | 8.42 | 8.26 | 0.60% | 61,917 |
| Mar 13, 2025 | 8.46 | 8.46 | 8.30 | 8.37 | 8.21 | -0.59% | 101,885 |
| Mar 12, 2025 | 8.50 | 8.51 | 8.37 | 8.42 | 8.26 | -0.47% | 122,355 |
| Mar 11, 2025 | 8.48 | 8.48 | 8.41 | 8.46 | 8.30 | 0.12% | 40,085 |
| Mar 10, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.29 | - | 65,889 |
| Mar 7, 2025 | 8.48 | 8.48 | 8.39 | 8.45 | 8.29 | -0.12% | 49,394 |
| Mar 6, 2025 | 8.49 | 8.52 | 8.38 | 8.46 | 8.30 | -0.59% | 108,151 |
| Mar 5, 2025 | 8.52 | 8.55 | 8.44 | 8.51 | 8.35 | -0.12% | 111,569 |
| Mar 4, 2025 | 8.55 | 8.57 | 8.43 | 8.52 | 8.35 | -0.35% | 82,232 |
| Mar 3, 2025 | 8.49 | 8.55 | 8.47 | 8.55 | 8.38 | 0.71% | 82,472 |
| Feb 28, 2025 | 8.47 | 8.50 | 8.40 | 8.49 | 8.33 | 0.47% | 66,328 |
| Feb 27, 2025 | 8.51 | 8.51 | 8.41 | 8.45 | 8.29 | -0.24% | 30,869 |
| Feb 26, 2025 | 8.44 | 8.47 | 8.43 | 8.47 | 8.31 | 0.36% | 29,492 |
| Feb 25, 2025 | 8.42 | 8.46 | 8.37 | 8.44 | 8.28 | 0.48% | 40,319 |
| Feb 24, 2025 | 8.43 | 8.47 | 8.34 | 8.40 | 8.24 | -0.36% | 73,117 |
| Feb 21, 2025 | 8.42 | 8.48 | 8.39 | 8.43 | 8.27 | -0.47% | 44,657 |
| Feb 20, 2025 | 8.51 | 8.55 | 8.46 | 8.47 | 8.23 | - | 54,439 |
| Feb 19, 2025 | 8.48 | 8.53 | 8.45 | 8.47 | 8.23 | -0.12% | 89,196 |
| Feb 18, 2025 | 8.49 | 8.49 | 8.44 | 8.48 | 8.24 | 0.47% | 156,662 |
| Feb 14, 2025 | 8.41 | 8.46 | 8.41 | 8.44 | 8.20 | 0.60% | 62,054 |
| Feb 13, 2025 | 8.37 | 8.40 | 8.32 | 8.39 | 8.15 | 0.96% | 63,322 |