TipRanks
Go Ultimate55% OFF

BW Energy Ltd. (BWE.O) Historical Prices

SE:BWE.O historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.1058.5055.3055.3055.30-6.59%57,95016.36
Oct 29, 202660.3060.5057.9059.2059.20-1.66%7,5132.18
Oct 28, 202661.7061.7060.2060.2060.20-3.37%8,5812.55
Oct 27, 202662.7062.7062.3062.3062.30+0.48%16,0755.17
Oct 26, 202663.5063.5058.6062.0062.00-5.78%4,9761.64
Oct 23, 202665.7065.8065.7065.8065.80-1.35%2240.07
Oct 22, 202668.8068.8066.7066.7066.70-2.20%3,2601.02
Oct 21, 202668.8068.8066.7066.7066.70-2.20%3,2601.02
Oct 20, 202669.4069.4068.2068.2068.20+1.64%1,0010.31
Oct 19, 202669.4069.4068.2068.2068.20+1.64%1,0010.31
Oct 16, 202663.7067.4063.7067.1067.10+0.00%00.00
Oct 15, 202663.7067.4063.7067.1067.10-2.33%17,1955.31
Oct 14, 202667.1069.0067.1068.7068.70+5.37%1,1700.36
Oct 13, 202665.8065.8065.2065.2065.20+0.93%2,6380.82
Oct 12, 202664.2064.6064.2064.6064.60+2.38%9150.29
Oct 09, 202661.8063.1061.8063.1063.10+4.99%1,9100.60
Oct 08, 202660.1060.1060.1060.1060.10+1.86%240.01
Oct 07, 202659.4059.4059.0059.0059.00-0.34%6,2002.00
Oct 06, 202659.0059.2059.0059.2059.20+2.07%1070.03
Oct 05, 202658.0058.0058.0058.0058.00+1.58%440.01
Oct 02, 202657.1057.1057.1057.1057.10+3.25%6130.18
Oct 01, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 30, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 29, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 28, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 25, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 24, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 23, 202655.3056.0055.3055.3055.30+0.00%00.00
Sep 22, 202655.3056.0055.3055.3055.30-1.60%18,2945.67
Sep 21, 202657.0057.0055.9056.2056.20-3.60%14,3554.78
Sep 18, 202658.3058.3058.3058.3058.30+1.22%320.01
Sep 17, 202657.6057.6057.6057.6057.60-4.00%3000.10
Sep 16, 202659.7060.0059.6060.0060.00+4.53%8,0002.71
Sep 15, 202658.0058.0057.3057.4057.40+0.00%6,3002.16
Sep 14, 202657.0059.4057.0057.4057.40-1.03%1,6150.56
Sep 11, 202658.0058.0055.4058.0058.00+0.00%00.00
Sep 10, 202657.9058.0057.9058.0058.00+1.75%7280.24
Sep 09, 202657.0057.0056.3057.0057.00+1.79%2,0400.68
Sep 08, 202656.1057.5056.0056.0056.00+0.00%4,0871.39
Sep 07, 202655.4056.0055.4056.0056.00+0.90%4,3701.49
Sep 04, 202655.4055.5055.4055.5055.50-0.89%39,00016.82
Sep 03, 202655.1056.0055.0056.0056.00+0.00%6420.20
Sep 02, 202655.4056.0055.4056.0056.00+0.36%8110.23
Sep 01, 202655.8055.8054.5055.8055.80+0.00%00.00
Aug 31, 202655.9055.9055.7055.8055.80+3.14%3500.10
Aug 28, 202654.1055.8054.1054.1054.10+0.00%00.00
Aug 27, 202654.0054.1054.0054.1054.10-1.64%7400.16
Aug 26, 202655.0057.4054.1055.0055.00+0.00%00.00
Aug 25, 202655.0055.0055.0055.0055.00-2.65%4000.08
Aug 24, 202656.5058.6053.2056.5056.50+0.00%00.00