BWLP
BW LPG (BWLP)
NYSE
$25.65+$0.01 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.1B
    Market Cap
  • 113.31%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +9.52%
    Low Price$23.91
    High Price$26.14
  • 3 Months
    +45.18%
    Low Price$18.15
    High Price$26.14
  • 1 Year
    +113.31%
    Low Price$10.38
    High Price$26.14
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
24.89
25.70
24.89
25.64
-0.50%
500,623
10/01/2026
24.72
25.78
24.72
25.77
+2.87%
260,387
09/30/2026
25.01
25.47
24.93
25.05
+1.50%
249,968
09/29/2026
24.23
24.77
24.20
24.68
+0.08%
172,488
09/28/2026
24.75
24.99
24.49
24.66
+1.77%
330,769
09/25/2026
24.19
24.45
23.95
24.23
+0.71%
246,227
09/24/2026
24.43
24.62
24.02
24.06
-0.99%
289,966
09/23/2026
24.74
24.75
24.12
24.30
-0.57%
263,736
09/22/2026
24.82
25.04
24.32
24.44
-3.36%
505,490
09/21/2026
25.26
25.75
24.88
25.29
-1.44%
486,292
09/18/2026
25.55
25.91
25.38
25.66
-1.84%
426,080
09/17/2026
25.85
26.47
25.70
26.14
+1.16%
316,600
09/16/2026
25.42
26.30
25.32
25.84
+0.08%
547,179
09/15/2026
25.16
25.92
25.10
25.82
+2.83%
444,963
09/14/2026
25.20
25.20
24.55
25.11
-0.08%
367,509
09/11/2026
24.94
25.37
24.80
25.13
+0.52%
647,916
09/10/2026
24.94
25.08
24.64
25.00
+2.17%
516,378
09/09/2026
24.34
24.58
23.83
24.47
+2.34%
305,847
09/08/2026
24.57
24.70
23.67
23.91
+0.04%
768,686
09/08/2026
$0.96 Dividend
09/04/2026
23.80
24.22
23.66
23.90
+1.02%
573,679
09/03/2026
23.73
23.75
23.40
23.66
+1.07%
503,592
09/02/2026
22.10
23.41
22.05
23.41
+0.58%
1,004,579
09/01/2026
23.34
23.73
22.26
23.28
-0.16%
807,320
08/31/2026
23.40
23.42
22.85
23.31
+1.29%
362,308
08/28/2026
22.59
23.24
22.58
23.02
-1.93%
394,472
08/28/2026
$0.79 Earnings
08/27/2026
22.79
23.57
22.79
23.47
+3.74%
523,355
08/26/2026
23.01
23.10
22.51
22.62
-5.12%
409,858
08/25/2026
24.23
24.49
23.79
23.84
+0.77%
559,930
08/24/2026
23.50
23.80
23.37
23.66
-0.44%
259,188
08/21/2026
23.41
23.91
23.39
23.77
+5.15%
455,096
08/20/2026
22.84
22.92
22.43
22.60
+0.81%
475,961
08/19/2026
22.87
22.97
22.34
22.42
+1.08%
394,536
08/18/2026
22.25
22.30
21.89
22.18
-0.13%
207,601
08/17/2026
22.11
22.43
22.00
22.21
+2.12%
283,614
08/14/2026
21.44
21.89
21.34
21.75
+1.48%
245,163
08/13/2026
21.20
21.79
21.20
21.43
+0.59%
274,718
08/12/2026
20.61
21.35
20.57
21.30
+4.14%
244,746
08/11/2026
20.81
20.81
20.28
20.46
-1.44%
249,858
08/10/2026
21.17
21.19
20.70
20.76
-0.74%
259,799
08/07/2026
20.84
21.10
20.61
20.91
+0.79%
223,422
08/06/2026
20.57
20.88
20.51
20.75
+3.50%
322,009
08/05/2026
20.96
21.03
19.99
20.05
-2.66%
369,758
08/04/2026
21.22
21.24
20.57
20.59
-2.06%
403,241
08/03/2026
21.15
21.30
20.87
21.03
-3.06%
262,195
07/31/2026
21.54
21.81
21.42
21.69
+0.85%
262,000
07/30/2026
21.17
21.55
20.96
21.51
+2.33%
277,083
07/29/2026
21.00
21.23
20.66
21.02
+1.91%
247,001
07/28/2026
20.63
20.82
20.39
20.62
+1.85%
312,671
07/27/2026
20.05
20.60
19.96
20.25
-3.53%
299,907
07/24/2026
21.05
21.24
20.85
20.99
+0.55%
308,020
07/23/2026
21.03
21.30
20.83
20.87
+1.92%
342,169
07/22/2026
21.06
21.06
20.45
20.48
-0.88%
205,060
07/21/2026
20.40
21.05
20.28
20.66
+1.85%
435,979
07/20/2026
19.94
20.33
19.94
20.29
+3.58%
301,268
07/17/2026
19.42
19.62
19.25
19.58
-0.15%
335,732
07/16/2026
19.70
20.00
19.53
19.61
-0.97%
225,533
07/15/2026
20.26
20.27
19.63
19.80
-1.58%
289,636
07/14/2026
20.01
20.48
20.00
20.12
+3.97%
508,653
07/13/2026
19.60
19.67
19.29
19.35
+2.29%
350,143
07/10/2026
18.68
18.97
18.55
18.92
+3.25%
367,409
07/09/2026
18.93
19.12
18.11
18.32
-5.41%
783,626
07/08/2026
18.94
19.41
18.83
19.37
+4.78%
496,393
07/07/2026
18.16
18.57
18.13
18.49
+1.85%
485,052
07/06/2026
18.01
18.44
17.82
18.15
+2.78%
252,403
07/02/2026
17.45
17.85
17.43
17.66
+4.97%
330,815
07/01/2026
16.72
17.13
16.72
16.82
+0.40%
266,956
06/30/2026
16.87
16.96
16.69
16.76
-0.23%
283,243
06/29/2026
17.15
17.28
16.74
16.80
+0.17%
372,137
06/26/2026
17.13
17.22
16.54
16.77
-4.07%
309,131
06/25/2026
17.31
17.56
17.29
17.48
-1.03%
321,245
06/24/2026
18.34
18.39
17.57
17.66
-3.72%
358,522
06/23/2026
18.06
18.40
18.03
18.34
+0.79%
334,621
06/22/2026
17.81
18.25
17.78
18.20
+4.59%
544,687
06/18/2026
17.56
17.72
17.26
17.40
-3.52%
1,016,993
06/17/2026
18.62
18.75
18.01
18.04
-2.49%
356,135
06/16/2026
19.23
19.33
18.32
18.50
-6.28%
641,021
06/15/2026
20.09
20.28
19.45
19.74
-4.69%
542,552
06/12/2026
19.62
20.77
19.58
20.71
+3.13%
427,139
06/12/2026
$0.65 Dividend
06/11/2026
20.67
20.73
20.08
20.08
-0.87%
431,184
06/10/2026
20.05
20.59
19.94
20.26
+1.97%
668,207
06/09/2026
19.64
19.94
19.44
19.87
+2.50%
465,089
06/08/2026
19.49
19.58
19.23
19.38
+1.41%
556,248
06/05/2026
18.91
19.39
18.80
19.11
+0.84%
593,007
06/04/2026
18.93
19.07
18.85
18.95
+0.54%
340,962
06/03/2026
18.97
19.34
18.83
18.85
-0.05%
481,473
06/02/2026
18.76
19.14
18.36
18.86
+2.33%
820,628
06/02/2026
$1.08 Earnings
06/01/2026
18.66
18.86
18.34
18.43
+0.87%
652,075
05/29/2026
18.35
18.44
18.02
18.27
-4.53%
671,182
05/28/2026
19.46
19.51
18.88
19.14
-2.56%
641,285
05/27/2026
19.86
19.90
19.55
19.64
-3.26%
363,213
05/26/2026
20.30
20.44
19.86
20.30
-1.45%
509,289
05/22/2026
20.77
20.78
20.25
20.60
-0.90%
608,149
05/21/2026
21.27
21.37
20.74
20.79
-1.37%
601,947
05/20/2026
20.37
21.08
20.35
21.08
+5.16%
1,124,600
05/19/2026
20.29
20.29
19.93
20.04
+1.70%
1,022,246
05/18/2026
19.81
19.96
19.63
19.71
+0.38%
356,601