Skip to main content
logo
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
15.90
+0.22 (1.40%)
Sep 12, 2025, 10:50 AM EDT - Market open

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202515.1115.4615.0715.1514.94-0.13%407,860
Sep 3, 202515.2815.4315.0015.1714.96-0.52%753,760
Sep 2, 202515.3615.3815.1815.2515.03-2.06%422,723
Aug 29, 202515.6115.6615.4315.5715.350.52%423,421
Aug 28, 202515.6215.6515.4315.4915.272.11%445,018
Aug 27, 202515.3015.4315.0715.1714.960.46%635,085
Aug 26, 202515.1915.5314.9815.1014.89-5.57%895,961
Aug 25, 202516.2516.2615.9415.9915.76-2.44%440,528
Aug 22, 202516.2616.6016.2316.3916.162.25%693,821
Aug 21, 202515.8616.0715.8016.0315.802.76%553,068
Aug 20, 202515.4015.6315.2915.6015.382.70%303,662
Aug 19, 202515.2315.3015.0815.1914.971.95%393,501
Aug 18, 202514.7414.9814.7414.9014.691.09%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, 202514.5614.6314.3614.4414.24-2.30%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, 202513.4413.6013.2613.5113.32-1.96%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, 202513.7813.7913.5913.7213.53-1.51%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, 202513.2113.2313.0413.0412.86-0.31%394,176
Jul 18, 202513.3113.3913.0813.0812.890.38%304,554
Jul 17, 202512.8213.1212.7913.0312.850.93%220,923
Jul 16, 202512.8712.9212.7612.9112.730.78%190,695
Jul 15, 202512.9012.9212.6612.8112.63-1.31%399,657
Jul 14, 202513.2513.2512.9412.9812.80-2.77%225,953
Jul 11, 202513.0313.3813.0113.3513.161.52%409,626
Jul 10, 202512.7713.3112.7713.1512.964.95%638,064
Jul 9, 202512.7212.7312.4912.5312.35-1.65%268,576
Jul 8, 202512.6512.8212.5812.7412.561.35%287,844
Jul 7, 202512.4212.7112.3912.5712.390.56%398,592
Jul 3, 202512.3312.5012.2712.5012.321.05%252,812
Jul 2, 202512.0112.3711.9912.3712.194.56%437,793