BWLP | BW LPG | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BW LPG (BWLP)

NYSE

$25.03-$0.10 (-0.41%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.0B
Market Cap
80.41%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+22.83%

Low Price$21.75

High Price$25.13
3 Months
+25.14%

Low Price$16.76

High Price$25.13
1 Year
+80.41%

Low Price$10.38

High Price$25.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/15/2026	19.06	19.63	19.06	19.63	+1.84%	310,948
05/14/2026	19.00	19.29	18.82	19.28	+1.42%	173,335
05/13/2026	19.57	19.62	18.79	19.01	-0.54%	520,391
05/12/2026	19.23	19.43	18.87	19.11	0.00%	585,296
05/11/2026	19.48	19.52	19.05	19.11	+0.59%	306,425
05/08/2026	18.93	19.15	18.85	19.00	+0.84%	158,185
05/07/2026	18.79	18.84	18.48	18.84	+1.76%	401,109
05/06/2026	18.68	18.89	18.31	18.51	-4.06%	432,421
05/05/2026	19.20	19.34	19.11	19.30	+2.58%	398,774
05/04/2026	18.77	18.99	18.65	18.81	+1.36%	207,219
05/01/2026	18.52	18.57	18.25	18.56	-0.15%	324,768
04/30/2026	18.51	18.65	18.40	18.59	+1.84%	363,691
04/29/2026	18.65	18.99	18.10	18.25	-0.71%	1,006,251
04/28/2026	18.58	18.61	18.12	18.38	+5.01%	477,179
04/27/2026	17.42	17.52	17.09	17.51	+1.24%	291,772