Skip to main content
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
19.72
+0.94 (5.01%)
At close: Apr 28, 2026, 4:00 PM EDT
20.23
+0.51 (2.59%)
Pre-market: Apr 29, 2026, 8:35 AM EDT

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9319.9619.4419.7219.725.01%476,903
Apr 27, 202618.6918.7918.3318.7818.781.24%267,940
Apr 24, 202618.3318.5618.2818.5518.550.65%148,069
Apr 23, 202618.2318.5318.2318.4318.431.43%389,871
Apr 22, 202618.0018.1717.7018.1718.17-0.06%335,999
Apr 21, 202618.7218.7918.1218.1818.18-1.94%376,969
Apr 20, 202618.1818.6317.9618.5418.540.05%422,077
Apr 17, 202618.3718.7418.0718.5318.532.09%463,130
Apr 16, 202617.9618.1517.8018.1518.151.11%364,669
Apr 15, 202618.2318.3017.9217.9517.950.79%520,058
Apr 14, 202617.9818.0117.7517.8117.81-1.71%302,039
Apr 13, 202617.9618.2817.9518.1218.121.51%225,042
Apr 10, 202617.6017.8617.5417.8517.85-0.45%191,141
Apr 9, 202618.3018.4617.8717.9317.930.06%385,238
Apr 8, 202617.3518.0017.2617.9217.923.40%323,394
Apr 7, 202617.7617.9017.3017.3317.33-1.03%256,939
Apr 6, 202617.3817.5717.2917.5117.51-0.34%111,852
Apr 2, 202617.1317.6917.1017.5717.572.99%278,419
Apr 1, 202617.4117.4116.9817.0617.06-1.78%356,904
Mar 31, 202617.2817.6417.1317.3717.375.15%851,683
Mar 30, 202617.0217.0816.4916.5216.52-1.20%425,638
Mar 27, 202616.6216.9416.5416.7216.72-1.24%337,110
Mar 26, 202616.9717.2516.9216.9316.93-0.35%225,417
Mar 25, 202616.9617.1916.8616.9916.990.53%325,979
Mar 24, 202616.5217.1016.4916.9016.905.23%422,527
Mar 23, 202615.4616.1315.3316.0616.061.58%437,760
Mar 20, 202616.3116.3115.7715.8115.81-1.68%375,123
Mar 19, 202615.6316.2015.4916.0816.085.51%503,066
Mar 18, 202615.1815.4815.1215.2415.244.60%365,130
Mar 17, 202614.4314.6914.3914.5714.571.96%675,541
Mar 16, 202613.9514.3813.7814.2914.295.15%623,340
Mar 13, 202613.7513.7513.4113.5913.59-7.49%445,495
Mar 12, 202615.0515.0614.6614.6914.12-4.92%618,210
Mar 11, 202615.4515.6214.8815.4514.85-10.49%734,435
Mar 10, 202617.2517.4417.1217.2616.591.89%301,628
Mar 9, 202616.9617.3916.8116.9416.28-0.65%1,073,099
Mar 6, 202617.0117.2316.8617.0516.39-1.73%521,151
Mar 5, 202617.5417.5617.0117.3516.68-5.09%645,140
Mar 4, 202617.8018.4817.7618.2817.57-0.71%290,084
Mar 3, 202618.5218.8418.2418.4117.70-1.71%534,556
Mar 2, 202618.6018.7818.1618.7318.002.74%297,869
Feb 27, 202618.0718.3517.9418.2317.522.19%178,343
Feb 26, 202617.7917.8617.5617.8417.152.47%254,772
Feb 25, 202617.3317.4217.1217.4116.730.64%191,163
Feb 24, 202617.3417.5017.2117.3016.63-0.29%192,024
Feb 23, 202617.4417.5517.2817.3516.68-3.18%165,435
Feb 20, 202617.5717.9717.5017.9217.224.43%346,491
Feb 19, 202617.1917.3317.1317.1616.49-0.58%224,108
Feb 18, 202617.2917.4716.8517.2616.592.80%479,256
Feb 17, 202616.7816.8016.4316.7916.140.36%339,137
Feb 13, 202616.5216.7816.4316.7316.081.33%274,631
Feb 12, 202616.8216.8416.4516.5115.87-2.13%299,379
Feb 11, 202616.9317.1816.7216.8716.223.43%396,944
Feb 10, 202616.5216.6016.3016.3115.68-1.09%240,139
Feb 9, 202616.1216.5116.0816.4915.85-0.30%233,303
Feb 6, 202615.8416.6815.8416.5415.905.02%388,287
Feb 5, 202615.5816.0315.5815.7515.14-1.93%281,773
Feb 4, 202615.8616.1015.6916.0615.440.75%366,824
Feb 3, 202615.7715.9715.6315.9415.323.24%296,714
Feb 2, 202615.3815.4915.2215.4414.84-1.28%530,210
Jan 30, 202615.5216.0415.4515.6415.030.90%666,495
Jan 29, 202615.7715.8115.3415.5014.901.11%491,462
Jan 28, 202615.0815.4115.0715.3314.744.00%339,436
Jan 27, 202614.2814.7414.2814.7414.174.02%286,616
Jan 26, 202614.1214.2314.0314.1713.62-0.28%454,691
Jan 23, 202614.1514.3014.0114.2113.662.08%701,778
Jan 22, 202614.2114.2813.8513.9213.38-2.52%361,801
Jan 21, 202614.2714.3514.1314.2813.730.35%263,155
Jan 20, 202614.3314.3614.0914.2313.68-2.13%495,183
Jan 16, 202614.6514.7914.4114.5413.981.54%406,378
Jan 15, 202614.3314.3414.1614.3213.760.14%530,399
Jan 14, 202614.2414.4714.1814.3013.750.63%395,566
Jan 13, 202613.9314.2813.8614.2113.663.57%554,508
Jan 12, 202613.5413.7913.5113.7213.192.24%292,472
Jan 9, 202613.5313.5313.2713.4212.90-1.76%347,030
Jan 8, 202613.8713.8813.5513.6613.13-1.66%370,116
Jan 7, 202613.6013.9313.5113.8913.354.28%686,175
Jan 6, 202613.1513.5713.1513.3212.803.18%452,216
Jan 5, 202613.1013.2412.8912.9112.410.86%514,405
Jan 2, 202612.8912.9512.6212.8012.30-2.29%696,660
Dec 31, 202512.9313.1012.8713.1012.590.77%186,726
Dec 30, 202513.1213.1412.9113.0012.500.39%339,504
Dec 29, 202512.7212.9912.7112.9512.451.97%256,521
Dec 26, 202512.6112.7312.6012.7012.210.79%117,625
Dec 24, 202512.4712.6412.4712.6012.11-0.16%60,137
Dec 23, 202512.3812.6512.3612.6212.130.96%420,237
Dec 22, 202512.4912.5412.3112.5012.01-0.08%266,110
Dec 19, 202512.3912.5612.3912.5112.020.81%183,395
Dec 18, 202512.6512.6512.4012.4111.93-0.72%320,134
Dec 17, 202512.4012.5912.3012.5012.012.97%449,218
Dec 16, 202512.2112.3112.1212.1411.670.25%329,475
Dec 15, 202511.9912.1911.9912.1111.64-0.66%312,163
Dec 12, 202512.1712.4012.1412.1911.72-1.93%373,118
Dec 11, 202512.3012.4412.1812.4311.561.64%452,279
Dec 10, 202512.1612.2712.0612.2311.38-0.73%372,732
Dec 9, 202512.2812.3512.2212.3211.460.33%255,538
Dec 8, 202512.3712.6012.2812.2811.42-0.16%474,046
Dec 5, 202512.5612.5612.2712.3011.44-2.77%563,607
Dec 4, 202512.5512.7212.4812.6511.771.04%430,015
Dec 3, 202512.3512.7912.3212.5211.654.42%889,826