Skip to main content
Legg Mason BW Global Income Opportunities Fund Inc. (BWG)
NYSE: BWG · Real-Time Price · USD
8.15
+0.03 (0.37%)
Dec 20, 2024, 3:59 PM EST - Market closed

BWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.178.218.128.158.150.37%79,523
Dec 19, 20248.298.338.068.128.12-2.05%129,479
Dec 18, 20248.338.368.288.298.29-0.84%73,756
Dec 17, 20248.388.438.328.368.36-0.59%41,491
Dec 16, 20248.458.538.288.418.41-0.59%106,981
Dec 13, 20248.438.508.408.468.460.83%75,959
Dec 12, 20248.518.518.398.398.39-1.29%85,947
Dec 11, 20248.528.538.468.508.500.59%58,922
Dec 10, 20248.548.548.458.458.45-0.94%28,044
Dec 9, 20248.508.548.498.538.530.12%24,111
Dec 6, 20248.538.538.458.528.520.24%28,408
Dec 5, 20248.518.538.468.508.500.24%64,785
Dec 4, 20248.458.518.448.488.48-0.12%60,540
Dec 3, 20248.518.518.478.498.490.12%36,217
Dec 2, 20248.498.518.438.488.480.47%49,623
Nov 29, 20248.428.488.418.448.44-39,668
Nov 27, 20248.398.458.398.448.441.08%49,936
Nov 26, 20248.408.418.338.358.35-0.36%77,748
Nov 25, 20248.398.538.358.388.38-143,976
Nov 22, 20248.328.428.308.388.380.48%50,541
Nov 21, 20248.368.368.328.348.34-0.83%35,936
Nov 20, 20248.398.428.358.418.330.26%38,116
Nov 19, 20248.398.408.358.398.310.10%73,290
Nov 18, 20248.338.418.318.388.300.84%57,097
Nov 15, 20248.288.408.278.318.23-0.36%78,715
Nov 14, 20248.328.348.278.348.260.36%71,191
Nov 13, 20248.518.548.298.318.23-2.24%137,627
Nov 12, 20248.668.728.468.508.42-1.39%100,559
Nov 11, 20248.768.768.608.628.54-1.03%74,251
Nov 8, 20248.718.728.708.718.630.46%33,511
Nov 7, 20248.608.678.608.678.591.29%72,710
Nov 6, 20248.598.618.498.568.480.82%189,162
Nov 5, 20248.448.498.398.498.410.83%84,916
Nov 4, 20248.498.518.358.428.34-0.47%53,334
Nov 1, 20248.438.478.428.468.380.48%38,150
Oct 31, 20248.418.438.358.428.340.36%33,580
Oct 30, 20248.388.428.338.398.310.36%42,913
Oct 29, 20248.458.468.318.368.28-0.88%61,335
Oct 28, 20248.518.518.438.438.35-1.01%57,598
Oct 25, 20248.588.588.478.528.44-0.33%28,891
Oct 24, 20248.588.628.538.558.47-1.18%69,174
Oct 23, 20248.698.738.648.658.49-0.57%69,459
Oct 22, 20248.728.738.658.708.54-42,163
Oct 21, 20248.658.708.658.708.540.58%30,506
Oct 18, 20248.728.728.628.658.49-0.12%42,788
Oct 17, 20248.748.778.648.668.50-0.57%75,747
Oct 16, 20248.688.728.678.718.550.93%85,172
Oct 15, 20248.658.778.618.638.47-0.23%78,240
Oct 14, 20248.698.718.648.658.49-0.46%58,080
Oct 11, 20248.748.748.678.698.53-50,636
Oct 10, 20248.788.808.698.698.53-0.91%39,486
Oct 9, 20248.788.788.708.778.610.34%116,067
Oct 8, 20248.758.758.698.748.580.11%41,213
Oct 7, 20248.838.838.708.738.57-0.80%66,773
Oct 4, 20248.868.868.778.808.64-0.11%31,000
Oct 3, 20248.818.848.748.818.65-0.56%78,738
Oct 2, 20248.848.878.838.868.690.23%58,061
Oct 1, 20248.858.878.788.848.68-100,174
Sep 30, 20248.838.868.808.848.680.17%88,450
Sep 27, 20248.838.848.818.838.66-0.06%62,341
Sep 26, 20248.878.908.838.838.67-0.48%48,353
Sep 25, 20248.898.898.868.878.71-0.19%47,650
Sep 24, 20248.848.918.838.898.720.57%53,443
Sep 23, 20248.838.888.838.848.68-0.79%46,263
Sep 20, 20248.938.958.898.918.67-0.22%72,781
Sep 19, 20248.908.938.878.938.690.90%112,413
Sep 18, 20248.848.898.828.858.610.57%126,274
Sep 17, 20248.808.828.768.808.56-102,547
Sep 16, 20248.838.858.788.808.56-0.11%62,313
Sep 13, 20248.788.858.778.818.570.69%100,593
Sep 12, 20248.788.788.748.758.51-34,469
Sep 11, 20248.738.788.738.758.510.31%94,637
Sep 10, 20248.748.758.718.728.48-0.19%26,188
Sep 9, 20248.738.758.708.748.500.34%47,690
Sep 6, 20248.668.748.668.718.470.23%35,076
Sep 5, 20248.728.738.678.698.45-70,266
Sep 4, 20248.718.738.688.698.450.17%41,767
Sep 3, 20248.708.728.638.688.44-0.29%47,397
Aug 30, 20248.668.738.668.708.460.12%53,809
Aug 29, 20248.658.708.658.698.450.23%39,508
Aug 28, 20248.678.708.658.678.43-0.23%45,731
Aug 27, 20248.698.718.668.698.45-0.11%37,544
Aug 26, 20248.678.798.678.708.460.46%51,013
Aug 23, 20248.588.688.588.668.420.46%64,428
Aug 22, 20248.728.738.628.628.31-1.37%61,471
Aug 21, 20248.728.808.718.748.420.11%89,985
Aug 20, 20248.698.748.698.738.410.58%40,412
Aug 19, 20248.678.728.678.688.36-0.12%35,791
Aug 16, 20248.648.698.608.698.370.58%52,540
Aug 15, 20248.658.728.608.648.33-0.12%56,671
Aug 14, 20248.648.718.518.658.34-0.23%59,394
Aug 13, 20248.638.698.588.678.361.05%34,499
Aug 12, 20248.588.598.538.588.270.23%31,785
Aug 9, 20248.498.588.498.568.251.18%100,372
Aug 8, 20248.558.638.268.468.15-0.59%96,222
Aug 7, 20248.618.658.508.518.20-0.70%106,479
Aug 6, 20248.488.618.388.578.261.42%32,845
Aug 5, 20248.518.548.458.458.14-2.09%33,561
Aug 2, 20248.638.688.608.638.320.23%46,955
Aug 1, 20248.588.698.588.618.300.23%71,522