Skip to main content
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
13.55
+0.08 (0.59%)
Nov 22, 2024, 4:00 PM EST - Market closed

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.4113.6413.3613.5513.550.59%280,279
Nov 21, 202413.4413.7013.3213.4713.47-1.25%369,889
Nov 20, 202413.5813.6613.4313.6413.640.96%233,254
Nov 19, 202413.5013.6013.3813.5113.512.43%262,647
Nov 18, 202413.0913.2912.9913.1913.191.54%268,056
Nov 15, 202412.9513.1212.9112.9912.99-2.55%462,976
Nov 14, 202413.3113.4413.2513.3313.332.30%404,647
Nov 13, 202412.7313.1712.7313.0313.033.41%337,828
Nov 12, 202412.5512.6812.4812.6012.60-0.79%374,329
Nov 11, 202412.7012.7512.5812.7012.70-0.08%302,083
Nov 8, 202412.7512.8212.5112.7112.71-3.35%522,997
Nov 7, 202412.9213.1812.9213.1513.154.03%363,923
Nov 6, 202412.3912.7012.3612.6412.64-1.71%329,395
Nov 5, 202412.7612.8712.6912.8612.862.63%190,598
Nov 4, 202412.6012.7512.5312.5312.53-0.87%200,156
Nov 1, 202412.8812.9912.6212.6412.64-1.25%198,734
Oct 31, 202412.7713.0112.7612.8012.800.23%185,113
Oct 30, 202413.0013.0312.5612.7712.77-4.56%539,146
Oct 29, 202413.5413.5813.2813.3813.380.60%302,814
Oct 28, 202413.3013.3913.2113.3013.30-1.85%267,695
Oct 25, 202413.3913.6113.3813.5513.552.26%187,269
Oct 24, 202413.0913.2813.0513.2513.251.45%251,511
Oct 23, 202413.3913.3913.0613.0613.06-7.51%683,409
Oct 22, 202414.2114.2914.1014.1214.12-0.56%204,815
Oct 21, 202414.5514.5814.2014.2014.20-211,802
Oct 18, 202414.2914.3014.0614.2014.20-0.07%315,211
Oct 17, 202414.3614.4114.2114.2114.21-0.91%216,893
Oct 16, 202414.4014.5314.3414.3414.34-0.28%231,558
Oct 15, 202414.3914.6214.3414.3814.38-3.81%317,106
Oct 14, 202415.1015.1414.9114.9514.95-2.80%234,196
Oct 11, 202415.3615.4515.2815.3815.38-1.03%178,597
Oct 10, 202415.5715.6115.4315.5415.542.98%141,702
Oct 9, 202415.1515.2515.0015.0915.09-2.83%172,713
Oct 8, 202415.6215.6215.3715.5315.53-2.14%157,120
Oct 7, 202415.7516.0015.7415.8715.871.47%246,597
Oct 4, 202415.6915.7915.4415.6415.64-0.32%276,361
Oct 3, 202415.6415.8415.3415.6915.69-1.20%296,833
Oct 2, 202415.9515.9915.6815.8815.882.92%349,256
Oct 1, 202414.7015.5314.6315.4315.437.15%657,324
Sep 30, 202414.3514.4514.2714.4014.400.28%352,002
Sep 27, 202414.4014.4914.3114.3614.36-0.49%204,572
Sep 26, 202414.2414.5414.2414.4314.432.05%332,544
Sep 25, 202414.2714.4514.1414.1414.14-3.87%423,692
Sep 24, 202414.5114.7414.5014.7114.712.87%264,848
Sep 23, 202414.0814.3714.0814.3014.301.92%258,704
Sep 20, 202414.2214.2213.8914.0314.03-3.44%473,409
Sep 19, 202414.7014.7014.5114.5314.53-1.02%329,100
Sep 18, 202414.8114.9514.5714.6814.68-0.54%355,549
Sep 17, 202414.8014.8814.6314.7614.761.65%352,426
Sep 16, 202414.5814.6014.4214.5214.520.76%153,347
Sep 13, 202414.3914.4214.2914.4114.411.41%308,028
Sep 12, 202414.4114.5514.2114.2114.210.78%504,257
Sep 11, 202414.0814.1513.8614.1014.100.93%331,317
Sep 10, 202414.0014.1113.6913.9713.97-5.93%405,770
Sep 9, 202414.6515.0414.6314.8514.260.61%540,841
Sep 6, 202414.9314.9514.5614.7614.170.27%403,376
Sep 5, 202414.7714.9214.6814.7214.13-2.06%349,558
Sep 4, 202415.1115.3015.0015.0314.431.62%278,702
Sep 3, 202415.2815.3914.7814.7914.20-6.69%567,438
Aug 30, 202415.5015.8615.4715.8515.221.86%264,044
Aug 29, 202415.3215.5915.3215.5614.943.05%247,066
Aug 28, 202415.3315.5414.9515.1014.50-4.79%505,921
Aug 27, 202415.6816.1415.6715.8615.23-0.13%262,812
Aug 26, 202415.9816.2915.8015.8815.25-4.62%632,821
Aug 23, 202416.1216.8216.0216.6515.997.01%467,421
Aug 22, 202415.4015.7015.2315.5614.94-1.58%567,415
Aug 21, 202415.5815.8515.4015.8115.184.84%301,311
Aug 20, 202415.0315.3314.9015.0814.48-1.11%428,134
Aug 19, 202415.2015.9615.1215.2514.64-4.51%637,257
Aug 16, 202415.8016.2915.7215.9715.33-0.87%349,112
Aug 15, 202415.7916.2915.6216.1115.47-0.31%355,136
Aug 14, 202416.0116.5916.0116.1615.523.99%182,966
Aug 13, 202415.2815.6815.1715.5414.92-0.83%203,770
Aug 12, 202415.4915.7315.4415.6715.052.75%99,280
Aug 9, 202415.3415.3515.0815.2514.64-1.10%145,048
Aug 8, 202415.4015.4414.9215.4214.81-0.64%342,810
Aug 7, 202415.3915.6015.2015.5214.901.70%249,907
Aug 6, 202414.5915.3714.4715.2614.656.49%290,383
Aug 5, 202414.4514.7214.1414.3313.76-5.54%240,515
Aug 2, 202415.4415.4414.9515.1714.57-5.72%422,131
Aug 1, 202416.5616.5616.0216.0915.45-2.25%172,150
Jul 31, 202416.4316.5116.1916.4615.80-0.06%124,863
Jul 30, 202416.1216.4716.0216.4715.811.17%154,670
Jul 29, 202416.3416.5116.1716.2815.633.43%166,965
Jul 26, 202415.8515.9515.7015.7415.11-0.94%137,135
Jul 25, 202415.7715.9215.4215.8915.262.52%147,808
Jul 24, 202416.1116.1115.4515.5014.88-3.13%225,736
Jul 23, 202416.1916.1915.8616.0015.36-2.14%242,133
Jul 22, 202415.9216.4715.8816.3515.703.55%192,761
Jul 19, 202415.6815.8415.6015.7915.161.15%90,357
Jul 18, 202415.9015.9815.5115.6114.99-1.82%115,530
Jul 17, 202416.0216.0715.8215.9015.27-0.13%95,642
Jul 16, 202416.0016.0515.8615.9215.290.89%154,978
Jul 15, 202415.7816.1115.6115.7815.150.51%283,243
Jul 12, 202416.4616.5915.6015.7015.07-8.88%809,729
Jul 11, 202417.6117.8017.1717.2316.54-5.02%333,822
Jul 10, 202417.8918.4517.8118.1417.42-0.33%192,265
Jul 9, 202418.0518.8717.9018.2017.481.96%150,940
Jul 8, 202418.0418.0417.7217.8517.14-1.54%223,673
Jul 5, 202418.5918.6818.0018.1317.41-5.47%189,237