BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
10.46
+0.08 (0.77%)
May 9, 2025, 10:25 AM - Market open
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.52 | 10.57 | 10.47 | 10.47 | - | 0.87% | 49,711 |
| May 8, 2025 | 10.15 | 10.44 | 10.13 | 10.38 | 10.38 | 2.57% | 296,288 |
| May 7, 2025 | 10.00 | 10.17 | 9.95 | 10.12 | 10.12 | -1.27% | 358,992 |
| May 6, 2025 | 10.39 | 10.42 | 10.22 | 10.25 | 10.25 | -1.06% | 335,793 |
| May 5, 2025 | 10.38 | 10.46 | 10.32 | 10.36 | 10.36 | -1.52% | 357,298 |
| May 2, 2025 | 10.50 | 10.55 | 10.35 | 10.52 | 10.52 | 4.16% | 422,010 |
| May 1, 2025 | 10.00 | 10.25 | 9.97 | 10.10 | 10.10 | 2.23% | 615,157 |
| Apr 30, 2025 | 9.95 | 10.00 | 9.83 | 9.88 | 9.88 | -1.59% | 192,685 |
| Apr 29, 2025 | 9.93 | 10.19 | 9.91 | 10.04 | 10.04 | -0.69% | 273,933 |
| Apr 28, 2025 | 10.18 | 10.30 | 9.97 | 10.11 | 10.11 | -4.17% | 588,162 |
| Apr 25, 2025 | 10.25 | 10.55 | 10.17 | 10.55 | 10.55 | 8.54% | 529,195 |
| Apr 24, 2025 | 9.66 | 9.79 | 9.58 | 9.72 | 9.72 | 2.21% | 175,533 |
| Apr 23, 2025 | 9.62 | 9.72 | 9.51 | 9.51 | 9.51 | 0.85% | 231,165 |
| Apr 22, 2025 | 9.52 | 9.55 | 9.37 | 9.43 | 9.43 | 0.64% | 284,866 |
| Apr 21, 2025 | 9.52 | 9.52 | 9.31 | 9.37 | 9.37 | -1.16% | 221,205 |
| Apr 17, 2025 | 9.23 | 9.52 | 9.23 | 9.48 | 9.48 | 2.71% | 153,927 |
| Apr 16, 2025 | 9.40 | 9.40 | 9.15 | 9.23 | 9.23 | 0.22% | 245,703 |
| Apr 15, 2025 | 9.41 | 9.45 | 9.19 | 9.21 | 9.21 | -1.92% | 224,935 |
| Apr 14, 2025 | 9.70 | 9.78 | 9.39 | 9.39 | 9.39 | 0.75% | 390,636 |
| Apr 11, 2025 | 8.84 | 9.37 | 8.77 | 9.32 | 9.32 | 7.13% | 531,957 |
| Apr 10, 2025 | 8.81 | 8.95 | 8.53 | 8.70 | 8.70 | -5.54% | 738,335 |
| Apr 9, 2025 | 8.48 | 9.33 | 8.40 | 9.21 | 9.21 | 8.35% | 641,120 |
| Apr 8, 2025 | 9.37 | 9.37 | 8.37 | 8.50 | 8.50 | -0.70% | 932,618 |
| Apr 7, 2025 | 7.92 | 8.76 | 7.86 | 8.56 | 8.56 | -1.27% | 961,421 |
| Apr 4, 2025 | 8.87 | 8.91 | 8.50 | 8.67 | 8.67 | -15.25% | 1,340,555 |
| Apr 3, 2025 | 10.31 | 10.44 | 10.13 | 10.23 | 10.23 | -5.80% | 684,969 |
| Apr 2, 2025 | 10.81 | 10.86 | 10.66 | 10.86 | 10.86 | -0.28% | 200,531 |
| Apr 1, 2025 | 10.99 | 11.07 | 10.83 | 10.89 | 10.89 | 0.09% | 248,441 |
| Mar 31, 2025 | 10.82 | 10.99 | 10.68 | 10.88 | 10.88 | -3.03% | 392,811 |
| Mar 28, 2025 | 11.13 | 11.26 | 11.03 | 11.22 | 11.22 | 1.81% | 259,412 |
| Mar 27, 2025 | 11.16 | 11.16 | 10.88 | 11.02 | 11.02 | -3.16% | 463,847 |
| Mar 26, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | 11.38 | -1.81% | 209,619 |
| Mar 25, 2025 | 11.65 | 11.85 | 11.59 | 11.59 | 11.59 | -0.52% | 536,283 |
| Mar 24, 2025 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 1.57% | 376,734 |
| Mar 21, 2025 | 11.66 | 11.68 | 11.46 | 11.47 | 11.47 | -2.30% | 321,065 |
| Mar 20, 2025 | 11.45 | 11.79 | 11.43 | 11.74 | 11.74 | -0.59% | 544,873 |
| Mar 19, 2025 | 11.55 | 11.81 | 11.54 | 11.81 | 11.81 | 3.96% | 520,312 |
| Mar 18, 2025 | 11.27 | 11.36 | 11.12 | 11.36 | 11.36 | 1.88% | 311,937 |
| Mar 17, 2025 | 11.08 | 11.24 | 11.01 | 11.15 | 11.15 | 2.76% | 373,045 |
| Mar 14, 2025 | 11.04 | 11.04 | 10.69 | 10.85 | 10.85 | -1.18% | 297,775 |
| Mar 13, 2025 | 10.78 | 11.10 | 10.73 | 10.98 | 10.98 | 2.62% | 705,695 |
| Mar 12, 2025 | 10.43 | 10.75 | 10.39 | 10.70 | 10.70 | 5.31% | 610,605 |
| Mar 11, 2025 | 10.29 | 10.40 | 9.95 | 10.16 | 10.16 | 0.69% | 610,003 |
| Mar 10, 2025 | 10.42 | 10.44 | 10.03 | 10.09 | 10.09 | -8.77% | 654,704 |
| Mar 7, 2025 | 10.96 | 11.27 | 10.91 | 11.06 | 10.62 | -1.43% | 584,389 |
| Mar 6, 2025 | 11.08 | 11.27 | 11.01 | 11.22 | 10.77 | 0.99% | 296,487 |
| Mar 5, 2025 | 11.23 | 11.23 | 11.01 | 11.11 | 10.67 | - | 358,905 |
| Mar 4, 2025 | 10.98 | 11.17 | 10.80 | 11.11 | 10.67 | 0.18% | 509,563 |
| Mar 3, 2025 | 11.36 | 11.45 | 11.07 | 11.09 | 10.65 | -2.20% | 538,295 |
| Feb 28, 2025 | 11.57 | 11.77 | 11.34 | 11.34 | 10.89 | -0.18% | 382,341 |