Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

BW Offshore Limited (BWO.OL)

Compare
27.15
+0.10
+(0.37%)
At close: April 16 at 1:05:16 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202526.5027.2026.5027.1527.1522,624
Apr 15, 202527.2027.3527.0027.0527.0545,121
Apr 14, 202526.9527.4526.6527.3027.3060,561
Apr 11, 202526.9526.9526.0526.4026.4067,439
Apr 10, 202529.1529.1526.1526.1526.1574,866
Apr 9, 202526.6026.8026.1026.1526.15143,120
Apr 8, 202527.7528.8526.6527.2027.2093,546
Apr 7, 202526.0027.9025.1527.6527.65232,606
Apr 4, 202529.1529.1526.9027.5027.50315,155
Apr 3, 202528.6029.6028.2029.1529.15118,136
Apr 2, 202530.5030.5028.6028.7528.7532,801
Apr 1, 202529.6029.6029.1029.1029.1044,665
Mar 31, 202529.6529.6528.8529.2029.2070,755
Mar 28, 202529.8029.8529.5029.5029.5040,899
Mar 27, 202530.4030.4029.5529.8029.8029,428
Mar 26, 202529.6030.2529.6030.2530.25102,170
Mar 25, 202528.5529.4028.5529.2029.2043,605
Mar 24, 202529.2529.5028.9529.0529.0596,713
Mar 21, 202529.0030.2029.0029.8029.80153,922
Mar 20, 202529.8030.0529.3529.4529.4592,866
Mar 19, 202529.8029.9529.5029.8029.8092,157
Mar 18, 202529.4029.7529.1529.6029.60158,475
Mar 17, 202528.8529.4028.7029.0029.0088,985
Mar 14, 202529.7529.7528.3028.8528.8582,812
Mar 13, 202529.4029.5028.5028.7528.75235,042
Mar 12, 202527.4528.0027.4527.9027.9070,833
Mar 11, 202529.1529.1527.3027.3527.3572,403
Mar 10, 202528.1528.2027.5027.9027.90106,937
Mar 7, 202527.8028.3027.7528.1528.15180,794
Mar 6, 202527.3028.0027.2527.7027.70112,739
Mar 5, 202527.3527.5026.9027.1027.10150,277
Mar 4, 202528.0528.0526.4026.7026.70337,858
Mar 3, 2025 1.48 Dividend
Mar 3, 202528.5029.2028.4528.5028.50115,788
Feb 28, 202530.3030.8530.1030.1029.96326,149
Feb 27, 202530.0030.8029.2530.3030.16283,464
Feb 26, 202531.2531.7530.4030.4030.2682,190
Feb 25, 202531.4532.0031.4531.6531.5047,150
Feb 24, 202531.8032.3531.7531.8531.7021,030
Feb 21, 202531.9032.3031.6031.9531.8043,458
Feb 20, 202532.5032.5031.4532.0031.8542,542
Feb 19, 202532.1532.3531.8532.0031.8536,802
Feb 18, 202531.7031.9531.2031.9531.80136,620
Feb 17, 202531.2031.7031.2031.3531.2023,445
Feb 14, 202531.7532.0031.6031.7531.6051,013
Feb 13, 202532.8032.8031.3531.5031.3568,458
Feb 12, 202531.9032.0531.7031.8531.7033,028
Feb 11, 202532.1532.4031.9532.0031.8564,517
Feb 10, 202532.1532.3531.4531.8531.7082,613
Feb 7, 202531.6032.0031.1032.0031.8578,517
Feb 6, 202532.1532.1531.2031.6031.4550,914
Feb 5, 202532.0032.1531.7032.0031.8560,837
Feb 4, 202531.9532.0031.3032.0031.8572,335
Feb 3, 202531.6032.1531.1531.9531.80184,598
Jan 31, 202531.8031.8031.6031.8031.6573,548
Jan 30, 202530.8531.8030.8531.8031.65192,429
Jan 29, 202530.5030.6529.8030.5030.3689,442
Jan 28, 202530.6530.7030.0030.4030.2644,599
Jan 27, 202530.0030.9029.9530.6530.5139,014
Jan 24, 202531.0031.0530.3030.5530.4188,893
Jan 23, 202529.4030.8529.0530.8030.66203,089
Jan 22, 202529.9530.1029.2529.4029.2642,137
Jan 21, 202530.0030.4529.6029.9529.8195,952
Jan 20, 202531.0031.0030.1530.1530.0125,849
Jan 17, 202530.0031.0030.0031.0030.8652,786
Jan 16, 202531.3031.3030.4530.4530.3160,153
Jan 15, 202531.0031.1530.6030.9530.8184,786
Jan 14, 202531.2031.2030.9531.1030.9629,532
Jan 13, 202531.2031.4030.7531.1030.9695,170
Jan 10, 202530.0531.2030.0531.1531.01117,581
Jan 9, 202530.8030.8030.0030.1029.9638,484
Jan 8, 202530.0031.0530.0030.6030.4684,009
Jan 7, 202531.5031.5030.9031.0530.9153,198
Jan 6, 202531.7531.7531.2031.4531.3055,700
Jan 3, 202531.1031.8030.9031.7531.60125,369
Jan 2, 202530.0531.2030.0531.1030.96192,190
Dec 30, 202429.4030.0029.1029.9529.8160,596
Dec 27, 202428.1529.6528.1529.6529.5189,144
Dec 23, 202427.6028.2027.3028.2028.07155,981
Dec 20, 202427.3027.9527.1527.5027.37133,362
Dec 19, 202427.0028.4026.7027.6527.52159,237
Dec 18, 202426.4027.7026.4027.6027.47232,793
Dec 17, 202426.6027.1026.5526.5526.4360,532
Dec 16, 202427.5027.8027.1027.4027.27115,346
Dec 13, 202427.6027.8027.2527.2527.1252,369
Dec 12, 202427.6028.1027.2027.6027.47491,405
Dec 11, 202427.5527.8527.4527.7027.57660,938
Dec 10, 202427.7527.7527.3027.4527.3279,468
Dec 9, 202428.0028.0026.9527.7527.62164,121
Dec 6, 202427.2027.6026.6026.6026.4894,791
Dec 5, 202428.1028.1027.1527.5027.37162,989
Dec 4, 202428.2028.3027.6028.1027.97127,514
Dec 3, 202426.8027.7026.8027.7027.5780,103
Dec 2, 202427.8027.8026.7526.8526.7388,543
Nov 29, 202427.9028.0027.5027.9027.7750,152
Nov 28, 202427.6028.2527.0528.1528.0280,890
Nov 27, 202427.9027.9527.2027.6027.4748,856
Nov 26, 202427.5027.7527.1527.3527.2281,489
Nov 25, 202428.3029.1027.8027.8027.67200,050
Nov 22, 202428.6529.0528.2528.6528.52157,307
Nov 21, 202429.0529.0527.6528.3028.17100,677
Nov 20, 202426.9028.1026.9028.1027.97202,917
Nov 19, 2024 0.66 Dividend
Nov 19, 202427.3527.6526.4527.1026.97177,315
Nov 18, 202427.1528.0026.7028.0027.81383,934
Nov 15, 202428.0029.1526.8027.1026.911,638,260
Nov 14, 202431.6031.6030.1530.8030.5984,689
Nov 13, 202430.4030.8030.0530.1529.9458,270
Nov 12, 202430.4031.0030.3030.4030.1938,856
Nov 11, 202431.0031.7030.7030.7030.4968,731
Nov 8, 202432.7532.7530.8531.0030.7951,471
Nov 7, 202431.5032.1031.5031.8031.5836,399
Nov 6, 202429.5031.7029.5031.2531.0418,327
Nov 5, 202431.5032.1530.7031.6031.3868,423
Nov 4, 202431.6031.8531.2031.5031.2848,629
Nov 1, 202429.8531.6029.8031.3531.13209,381
Oct 31, 202430.0030.0029.5529.8029.6096,322
Oct 30, 202430.2031.0030.1030.2029.9962,565
Oct 29, 202432.6032.6030.7030.9530.7453,190
Oct 28, 202431.1531.7030.8031.6031.3885,616
Oct 25, 202430.4031.8530.1031.3031.08152,707
Oct 24, 202430.8031.1030.4030.4030.1940,112
Oct 23, 202431.4031.4030.6530.9030.69149,006
Oct 22, 202432.0032.1531.3031.5031.2852,780
Oct 21, 202430.2032.2530.2032.0031.7830,574
Oct 18, 202430.2032.6030.2031.7031.4859,921
Oct 17, 202432.1032.5031.8032.5032.28113,681
Oct 16, 202432.7032.7031.5531.8531.63100,491
Oct 15, 202431.9532.2531.2031.5031.2877,093
Oct 14, 202432.6532.9032.3032.3532.1363,732
Oct 11, 202432.2033.3531.5033.2032.97340,721
Oct 10, 202430.5532.1530.5532.0031.78198,116
Oct 9, 202430.9531.3030.5031.0030.79119,833
Oct 8, 202432.0532.0530.2030.8530.64218,156
Oct 7, 202432.5032.5031.5531.9531.73202,778
Oct 4, 202432.1532.9532.0532.4532.23421,335
Oct 3, 202430.9532.0030.6532.0031.78145,843
Oct 2, 202428.9531.0028.9531.0030.79409,828
Oct 1, 202428.3029.0528.0528.9528.75177,651
Sep 30, 202428.4028.7528.1528.4028.2083,747
Sep 27, 202427.4528.5527.4528.4028.20199,933
Sep 26, 202428.2028.2027.4527.4527.26141,142
Sep 25, 202428.4028.4027.7028.1527.96194,280
Sep 24, 202426.5028.0526.5028.0027.8179,915
Sep 23, 202427.4528.0027.4027.8527.6689,126
Sep 20, 202427.0027.6027.0027.4527.26124,550
Sep 19, 202427.5027.8027.5027.5027.3185,507
Sep 18, 202427.9027.9027.2027.4527.2683,602
Sep 17, 202426.8027.4026.7527.4027.21168,362
Sep 16, 202427.9027.9026.5026.9026.7243,995
Sep 13, 202426.2526.7526.2526.6526.4771,154
Sep 12, 202426.2527.1026.1026.2526.07159,707
Sep 11, 202428.8528.8525.7525.8525.6796,748
Sep 10, 202426.0026.5525.5525.5525.37138,321
Sep 9, 202426.8026.8526.1526.2526.07121,343
Sep 6, 202427.1027.4026.6026.6026.42198,714
Sep 5, 202427.4027.6027.2027.4527.2664,371
Sep 4, 202428.5028.5027.3027.5027.31188,378
Sep 3, 2024 0.66 Dividend
Sep 3, 202428.5528.5527.3527.5027.31281,990
Sep 2, 202429.0029.2028.5028.9528.69145,609
Aug 30, 202430.2030.2029.0529.0528.79252,505
Aug 29, 202430.0030.0029.3529.6029.3363,518
Aug 28, 202429.8029.8029.2029.2028.9464,957
Aug 27, 202429.4029.7528.9029.5529.28121,360
Aug 26, 202428.7529.9028.7529.8029.53104,953
Aug 23, 202428.6029.4028.6029.4029.1366,930
Aug 22, 202429.5029.5028.4028.8528.5966,701
Aug 21, 202429.0029.0028.1028.5528.2979,645
Aug 20, 202427.0528.5527.0528.5528.29163,192
Aug 19, 202428.3528.9028.1528.8028.5458,436
Aug 16, 202428.7528.7528.4028.4528.1931,992
Aug 15, 202427.9528.7027.9528.5528.2939,284
Aug 14, 202428.9028.9027.8028.6528.39102,372
Aug 13, 202428.3028.4027.9027.9527.7069,390
Aug 12, 202428.9028.9027.8028.5028.2483,049
Aug 9, 202427.8528.3527.7027.7027.4551,093
Aug 8, 202428.0028.1527.5027.8027.5557,988
Aug 7, 202430.0030.0027.5528.0527.8060,774
Aug 6, 202428.0028.2527.2527.6027.3557,140
Aug 5, 202426.9027.9026.6527.6027.35221,902
Aug 2, 202429.8529.8528.4028.6028.3499,501
Aug 1, 202430.4030.5029.8529.8529.5852,822
Jul 31, 202430.1530.5030.1530.4030.1364,102
Jul 30, 202430.7030.7030.1030.3030.0378,882
Jul 29, 202431.2531.5030.6530.6530.3777,632
Jul 26, 202431.0531.6031.0531.2530.9754,447
Jul 25, 202431.6031.7031.0531.5031.22112,190
Jul 24, 202431.9531.9531.5031.5031.2255,377
Jul 23, 202431.5031.7031.4031.7031.4159,210
Jul 22, 202431.8031.8031.1031.1030.8273,499
Jul 19, 202432.0032.0031.5031.6531.3689,306
Jul 18, 202430.7031.7530.7031.6531.3642,315
Jul 17, 202431.4531.8031.3531.5031.2228,485
Jul 16, 202431.7531.7531.2031.3531.0745,063
Jul 15, 202431.0031.9031.0031.9031.6165,338
Jul 12, 202431.0031.5030.9031.5031.2291,963
Jul 11, 202431.4031.4030.4030.7530.4750,791
Jul 10, 202431.0031.0530.4530.8030.5249,410
Jul 9, 202430.7531.0030.5030.9530.6779,143
Jul 8, 202431.3531.3530.9030.9030.6250,798
Jul 5, 202431.0031.3530.9531.1030.8278,856
Jul 4, 202431.4031.4030.8031.1030.8257,138
Jul 3, 202431.2032.1030.8531.2030.92129,540
Jul 2, 202431.5031.6531.1031.4531.1765,095
Jul 1, 202430.7031.1030.7031.1030.8281,301
Jun 28, 202430.7030.9530.3530.7530.4790,549
Jun 27, 202429.8030.7029.7530.6530.37250,337
Jun 26, 202429.4030.0029.2529.8029.5394,867
Jun 25, 202429.3529.4529.0529.3529.09114,586
Jun 24, 202428.8029.4528.6529.3029.0499,239
Jun 21, 202429.6029.6028.6528.8528.59134,550
Jun 20, 202429.7029.7028.8529.4029.1361,720
Jun 19, 202429.3029.5529.0029.1028.84126,267
Jun 18, 202429.0529.8028.9529.4529.1856,075
Jun 17, 202429.1529.5528.9529.3029.04165,452
Jun 14, 202429.8029.8029.0029.0028.74117,977
Jun 13, 202429.6029.8028.9029.8029.53422,705
Jun 12, 202429.5029.8529.5029.5529.2848,066
Jun 11, 202430.6030.6029.6029.7029.43168,533
Jun 10, 202429.9530.4029.8030.3530.0894,284
Jun 7, 202429.5530.0029.4530.0029.73237,203
Jun 6, 202429.8529.8529.4029.4029.1383,434
Jun 5, 202430.0030.0029.4029.5029.2381,145
Jun 4, 202431.4531.4529.5029.9029.63311,470
Jun 3, 202430.7531.3530.4530.8530.57205,632
May 31, 202430.0030.5029.9030.3030.03478,435
May 30, 202430.6030.6029.7029.9529.68135,995
May 29, 202430.6030.6029.8029.9029.6384,192
May 28, 2024 0.66 Dividend
May 28, 202430.8530.9030.1530.5030.22370,585
May 27, 202429.8530.8529.1030.2029.87559,137
May 24, 202429.0029.5028.4529.0528.73178,706
May 23, 202428.0528.6528.0528.5528.2396,455
May 22, 202429.0029.0028.1528.1527.8453,688
May 21, 202428.3528.8028.2028.8028.48166,808
May 16, 202427.9028.1027.7528.0527.74137,478
May 15, 202428.1028.4027.6027.7527.44151,849
May 14, 202427.9028.3027.8528.2527.9496,174
May 13, 202427.4528.0027.2028.0027.69147,470
May 10, 202427.0027.8527.0027.4527.15191,119
May 8, 202427.6027.7027.4027.6027.2957,261
May 7, 202427.7027.8527.2527.6027.2997,760
May 6, 202427.4027.6527.3027.4027.1079,128
May 3, 202427.7527.8027.4027.4027.1072,745
May 2, 202428.2528.2527.2527.6027.2985,933
Apr 30, 202428.1528.4527.8027.9527.6479,586
Apr 29, 202428.3028.4527.8528.1527.84171,738
Apr 26, 202427.6028.4527.6028.3027.99177,355
Apr 25, 202426.7028.0026.7027.6027.29182,361
Apr 24, 202428.0528.4027.7027.7027.39205,710
Apr 23, 202428.2028.4028.0028.0527.7499,932
Apr 22, 202427.9528.4027.8028.0527.74151,707
Apr 19, 202427.5027.8027.4527.7027.3985,595
Apr 18, 202428.0028.0027.2027.6527.3486,395
Apr 17, 202427.6528.0527.5527.8527.54111,095
Apr 16, 202427.5527.9027.4027.7027.39120,394

Related Tickers

SUBC.OL Subsea 7 S.A.
145.50
-0.27%
 
PRS.OL Prosafe SE
7.23
-8.25%
 
0MSJ.IL TGS ASA
77.43
0.00%
 
NORAM.OL NorAm Drilling AS
26.80
-1.29%
 
6269.T MODEC, Inc.
3,475.00
-0.57%
 
3303.HK Jutal Offshore Oil Services Limited
0.630
+1.61%
 
TGS.OL TGS ASA
75.20
-1.96%
 
SEA1.OL Sea1 Offshore Inc.
17.90
+1.02%
 
AKSO.OL Aker Solutions ASA
29.04
-1.09%
 
GEOS Geospace Technologies Corporation
6.06
-0.49%