Skip to main content
logo
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
20.18
+0.27 (1.36%)
At close: May 4, 2026, 4:00 PM EDT
20.00
-0.18 (-0.89%)
After-hours: May 4, 2026, 7:20 PM EDT

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202620.1320.3720.0020.1820.181.36%204,868
May 1, 202619.8719.9219.5819.9119.91-0.15%311,947
Apr 30, 202619.8520.0019.7419.9419.941.84%346,177
Apr 29, 202620.0020.3719.4219.5819.58-0.71%1,006,049
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