Skip to main content
logo
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
21.62
-1.01 (-4.46%)
At close: Nov 5, 2026, 4:00 PM EST
21.63
+0.01 (0.02%)
After-hours: Nov 5, 2026, 7:30 PM EST

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202623.0723.1221.5221.6221.62-4.46%567,638
Nov 4, 202623.7924.0422.4022.6322.63-6.26%1,499,025
Nov 3, 202623.8424.3323.7024.1424.142.85%340,306
Nov 2, 202624.4224.6523.4523.4723.47-6.16%504,706
Oct 30, 202625.2825.5724.9125.0125.01-3.32%382,668
Oct 29, 202625.5925.9225.3825.8725.871.02%328,010
Oct 28, 202626.1326.4725.5725.6125.610.43%276,547
Oct 27, 202625.8626.3025.4725.5025.50-2.11%201,570
Oct 26, 202625.8926.3025.6526.0526.051.88%373,671
Oct 23, 202624.7125.7324.6225.5725.573.40%549,136
Oct 22, 202624.4024.8724.2824.7324.73-1.94%431,950
Oct 21, 202624.5725.2824.5025.2225.221.41%491,499
Oct 20, 202624.3224.9423.9524.8724.871.55%927,936
Oct 19, 202625.3025.5124.1424.4924.49-0.85%759,778
Oct 16, 202625.1525.3624.6024.7024.700.90%257,605
Oct 15, 202624.6025.3224.3124.4824.48-1.65%461,572
Oct 14, 202625.9225.9224.4724.8924.89-3.45%484,015
Oct 13, 202625.8826.0625.7425.7825.78-1.72%362,995
Oct 12, 202626.5026.7126.0426.2326.230.88%214,787
Oct 9, 202626.0426.4825.7526.0026.00-1.22%560,935
Oct 8, 202625.6426.3225.6426.3226.323.26%525,133
Oct 7, 202625.6726.1925.4625.4925.49-0.39%621,302
Oct 6, 202625.3425.8325.1025.5925.59-1.35%493,598
Oct 5, 202625.9026.1525.0725.9425.941.17%394,872
Oct 2, 202624.8925.7024.8925.6425.64-0.50%479,198
Oct 1, 202624.7225.7824.7225.7725.772.87%260,263
Sep 30, 202625.0125.4724.9325.0525.051.50%232,943
Sep 29, 202624.2324.7724.2024.6824.680.08%172,482
Sep 28, 202624.7524.9924.4924.6624.661.77%330,508
Sep 25, 202624.1924.4523.9524.2324.230.71%246,222
Sep 24, 202624.4324.6224.0224.0624.06-0.99%277,667
Sep 23, 202624.7424.7524.1224.3024.30-0.57%263,705
Sep 22, 202624.8225.0424.3224.4424.44-3.36%504,997
Sep 21, 202625.2625.7524.8825.2925.29-1.44%486,126
Sep 18, 202625.5525.9125.3825.6625.66-1.84%426,056
Sep 17, 202625.8526.4725.7026.1426.141.16%316,524
Sep 16, 202625.4226.3025.3225.8425.840.08%547,116
Sep 15, 202625.1625.9225.1025.8225.822.83%444,443
Sep 14, 202625.2025.2024.5525.1125.11-0.08%338,715
Sep 11, 202624.9425.3724.8025.1325.130.52%438,709
Sep 10, 202624.9425.0824.6425.0025.002.17%516,240
Sep 9, 202624.3424.5823.8324.4724.472.34%305,529
Sep 8, 202624.5724.7023.6723.9123.91-594,818
Sep 4, 202624.7625.2024.6124.8623.911.02%573,679
Sep 3, 202624.6824.7124.3424.6123.671.07%503,592
Sep 2, 202622.9924.3522.9424.3523.420.58%1,004,579
Sep 1, 202624.2824.6823.1524.2123.28-0.16%807,320
Aug 31, 202624.3424.3723.7724.2523.321.29%362,308
Aug 28, 202623.5024.1823.4923.9423.03-1.93%394,472
Aug 27, 202623.7124.5223.7124.4123.483.74%523,355