Skip to main content
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
12.30
-0.35 (-2.77%)
At close: Dec 5, 2025, 4:00 PM EST
12.50
+0.20 (1.63%)
After-hours: Dec 5, 2025, 7:28 PM EST

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5612.5612.2712.3012.30-2.77%562,041
Dec 4, 202512.5512.7212.4812.6512.651.04%426,781
Dec 3, 202512.3512.7912.3212.5212.524.42%889,816
Dec 2, 202511.7712.1811.7211.9911.99-4.31%1,564,626
Dec 1, 202512.5012.7112.4812.5312.53-1.26%443,766
Nov 28, 202512.5412.7412.5412.6912.693.42%207,157
Nov 26, 202512.3112.4512.2712.2712.27-0.65%206,759
Nov 25, 202512.2712.3912.2012.3512.35-0.32%157,104
Nov 24, 202512.4512.4612.2212.3912.39-0.48%184,912
Nov 21, 202512.3512.5512.2412.4512.450.89%214,168
Nov 20, 202512.8212.8512.3212.3412.34-3.89%328,600
Nov 19, 202512.8913.0312.7312.8412.84-2.87%262,054
Nov 18, 202513.0513.3312.9813.2213.22-0.23%233,783
Nov 17, 202513.1813.4113.1013.2513.251.38%209,388
Nov 14, 202512.8013.1112.6213.0713.072.43%217,947
Nov 13, 202513.0013.0912.6912.7612.76-1.62%301,389
Nov 12, 202513.1913.1912.9112.9712.97-2.70%289,576
Nov 11, 202513.3913.5313.2713.3313.33-0.89%459,207
Nov 10, 202513.5913.5913.3013.4513.45-0.15%253,415
Nov 7, 202513.2713.4913.2213.4713.471.13%123,402
Nov 6, 202513.4313.5913.1913.3213.32-1.55%397,859
Nov 5, 202513.3913.5913.2513.5313.531.20%503,070
Nov 4, 202513.1313.4912.9713.3713.37-0.74%836,784
Nov 3, 202513.4813.5713.3613.4713.470.15%352,365
Oct 31, 202513.3513.4813.2013.4513.451.43%273,117
Oct 30, 202513.4213.5913.2613.2613.26-1.63%464,207
Oct 29, 202513.4713.7013.3413.4813.484.50%436,044
Oct 28, 202512.6712.9812.6212.9012.901.90%558,843
Oct 27, 202512.5612.7512.4312.6612.662.01%371,139
Oct 24, 202512.6812.7712.4112.4112.41-2.74%376,248
Oct 23, 202512.7512.8712.6212.7612.762.65%384,017
Oct 22, 202512.0312.5212.0312.4312.433.93%384,950
Oct 21, 202512.1212.1311.8711.9611.96-1.81%344,745
Oct 20, 202512.3212.4612.1212.1812.18-1.14%298,204
Oct 17, 202512.1812.3812.1512.3212.32-0.08%174,436
Oct 16, 202512.4712.5712.2812.3312.330.16%324,860
Oct 15, 202512.3212.5112.2412.3112.311.07%310,680
Oct 14, 202512.1712.3512.1112.1812.18-3.72%413,328
Oct 13, 202512.6912.8412.6212.6512.651.12%494,552
Oct 10, 202512.9213.0712.4312.5112.51-5.16%718,197
Oct 9, 202513.2013.3013.0413.1913.191.23%483,057
Oct 8, 202513.1713.2012.8113.0313.03-1.59%454,380
Oct 7, 202513.4713.5013.1713.2413.24-3.85%468,556
Oct 6, 202513.8614.0213.7213.7713.77-0.58%353,300
Oct 3, 202513.9914.0213.8213.8513.850.14%331,518
Oct 2, 202513.9413.9613.7213.8313.83-0.50%480,190
Oct 1, 202513.9414.0713.8313.9013.90-2.66%539,151
Sep 30, 202514.3314.4114.2114.2814.28-1.99%366,810
Sep 29, 202514.9915.0014.4514.5714.57-3.83%747,361
Sep 26, 202515.3315.3815.1015.1515.15-0.07%295,315
Sep 25, 202515.5315.5415.0715.1615.16-3.19%402,534
Sep 24, 202515.6415.8615.6215.6615.660.38%372,456
Sep 23, 202515.4815.9015.4715.6015.602.70%563,312
Sep 22, 202515.2715.3515.1215.1915.19-0.91%263,303
Sep 19, 202515.5315.5515.2715.3315.33-2.11%319,224
Sep 18, 202515.9915.9915.5915.6615.66-1.07%276,646
Sep 17, 202515.9516.0515.7915.8315.83-1.43%275,434
Sep 16, 202516.1716.2216.0316.0616.06-0.68%228,030
Sep 15, 202516.1616.3116.1216.1716.170.75%334,833
Sep 12, 202515.9016.1415.8716.0516.052.36%482,380
Sep 11, 202515.6415.6915.4215.6815.68-0.32%355,188
Sep 10, 202515.6615.8315.6015.7315.73-0.57%341,403
Sep 9, 202515.9015.9515.6915.8215.821.41%469,601
Sep 8, 202515.5915.6415.4015.6015.602.16%369,471
Sep 5, 202515.1815.2715.0915.2715.270.79%259,837
Sep 4, 202515.1115.4615.0715.1514.93-0.13%407,860
Sep 3, 202515.2815.4315.0015.1714.95-0.52%753,805
Sep 2, 202515.3615.3815.1815.2515.03-2.06%422,723
Aug 29, 202515.6115.6615.4315.5715.340.52%423,421
Aug 28, 202515.6215.6515.4315.4915.272.11%445,018
Aug 27, 202515.3015.4315.0715.1714.950.46%635,085
Aug 26, 202515.1915.5314.9815.1014.88-5.57%895,961
Aug 25, 202516.2516.2615.9415.9915.76-2.44%440,528
Aug 22, 202516.2616.6016.2316.3916.152.25%693,821
Aug 21, 202515.8616.0715.8016.0315.802.76%553,068
Aug 20, 202515.4015.6315.2915.6015.372.70%303,662
Aug 19, 202515.2315.3015.0815.1914.971.95%393,501
Aug 18, 202514.7414.9814.7414.9014.681.09%200,193
Aug 15, 202514.6514.8314.6414.7414.531.17%178,454
Aug 14, 202514.7014.7514.5714.5714.36-0.27%221,501
Aug 13, 202514.5314.6814.4914.6114.40-0.07%217,957
Aug 12, 202514.5614.7614.5214.6214.411.25%146,434
Aug 11, 202514.5614.6314.3614.4414.23-2.30%270,306
Aug 8, 202514.9515.1514.7014.7814.570.54%313,619
Aug 7, 202514.7714.9114.6314.7014.49-0.34%234,375
Aug 6, 202514.8314.9314.7314.7514.540.96%343,879
Aug 5, 202514.4514.6614.3614.6114.405.41%429,263
Aug 4, 202513.7513.8813.7113.8613.664.60%238,211
Aug 1, 202513.3113.3313.0313.2513.06-0.82%487,925
Jul 31, 202513.3713.5313.2913.3613.17-1.11%210,061
Jul 30, 202513.4413.6013.2613.5113.31-1.96%495,173
Jul 29, 202513.6913.8313.5713.7813.58-1.50%240,645
Jul 28, 202513.9014.0513.8813.9913.791.97%227,517
Jul 25, 202513.7813.7913.5913.7213.52-1.51%191,040
Jul 24, 202513.9314.0813.8013.9313.73-377,121
Jul 23, 202513.8614.0213.8013.9313.735.45%548,088
Jul 22, 202513.1513.2313.1313.2113.021.30%367,249
Jul 21, 202513.2113.2313.0413.0412.85-0.31%394,176
Jul 18, 202513.3113.3913.0813.0812.890.38%304,554
Jul 17, 202512.8213.1212.7913.0312.840.93%220,923