BW LPG Limited (BWLP)
11.21
0.19 (1.72%)
At close: Mar 28, 2025, 3:59 PM
11.22
0.04%
After-hours: Mar 28, 2025, 04:05 PM EDT
BWLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.16 | 11.16 | 10.88 | 11.02 | -0.36 | -3.16% | 463,804 |
| Mar 26, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | -0.21 | -1.81% | 209,619 |
| Mar 25, 2025 | 11.65 | 11.85 | 11.59 | 11.59 | -0.06 | -0.52% | 536,300 |
| Mar 24, 2025 | 11.40 | 11.65 | 11.40 | 11.65 | 0.18 | 1.57% | 376,734 |
| Mar 21, 2025 | 11.66 | 11.68 | 11.46 | 11.47 | -0.27 | -2.30% | 321,065 |
| Mar 20, 2025 | 11.45 | 11.79 | 11.43 | 11.74 | -0.07 | -0.59% | 544,873 |
| Mar 19, 2025 | 11.55 | 11.81 | 11.54 | 11.81 | 0.45 | 3.96% | 520,312 |
| Mar 18, 2025 | 11.27 | 11.36 | 11.12 | 11.36 | 0.21 | 1.88% | 311,937 |
| Mar 17, 2025 | 11.08 | 11.24 | 11.01 | 11.15 | 0.30 | 2.76% | 373,045 |
| Mar 14, 2025 | 11.04 | 11.04 | 10.69 | 10.85 | -0.13 | -1.18% | 297,775 |
| Mar 13, 2025 | 10.78 | 11.10 | 10.73 | 10.98 | 0.28 | 2.62% | 705,700 |
| Mar 12, 2025 | 10.43 | 10.75 | 10.39 | 10.70 | 0.54 | 5.31% | 610,605 |
| Mar 11, 2025 | 10.29 | 10.40 | 9.95 | 10.16 | 0.07 | 0.69% | 610,003 |
| Mar 10, 2025 | 10.42 | 10.44 | 10.03 | 10.09 | -0.97 | -8.77% | 655,727 |
| Mar 7, 2025 | 10.96 | 11.26 | 10.91 | 11.06 | -0.16 | -1.43% | 584,400 |
| Mar 6, 2025 | 11.08 | 11.27 | 11.01 | 11.22 | 0.11 | 0.99% | 296,487 |
| Mar 5, 2025 | 11.23 | 11.23 | 11.01 | 11.11 | 0.00 | 0.00% | 358,905 |
| Mar 4, 2025 | 10.98 | 11.17 | 10.80 | 11.11 | 0.02 | 0.18% | 509,600 |
| Mar 3, 2025 | 11.36 | 11.45 | 11.07 | 11.09 | -0.25 | -2.20% | 538,300 |
| Feb 28, 2025 | 11.57 | 11.77 | 11.34 | 11.34 | -0.02 | -0.18% | 382,341 |
| Feb 27, 2025 | 11.33 | 11.51 | 11.13 | 11.36 | -0.29 | -2.49% | 754,500 |
| Feb 26, 2025 | 11.70 | 11.71 | 11.55 | 11.65 | -0.03 | -0.26% | 528,950 |
| Feb 25, 2025 | 11.89 | 11.99 | 11.63 | 11.68 | -0.44 | -3.63% | 467,000 |
| Feb 24, 2025 | 12.22 | 12.24 | 12.00 | 12.12 | -0.39 | -3.12% | 325,934 |
| Feb 21, 2025 | 12.91 | 12.92 | 12.45 | 12.51 | -0.21 | -1.65% | 225,200 |
| Feb 20, 2025 | 12.43 | 12.77 | 12.40 | 12.72 | -0.10 | -0.78% | 370,525 |
| Feb 19, 2025 | 13.02 | 13.10 | 12.79 | 12.82 | -0.20 | -1.54% | 382,312 |
| Feb 18, 2025 | 12.61 | 13.06 | 12.60 | 13.02 | 0.35 | 2.76% | 410,802 |
| Feb 14, 2025 | 12.91 | 12.93 | 12.59 | 12.67 | -0.18 | -1.40% | 262,301 |
| Feb 13, 2025 | 12.55 | 13.20 | 12.32 | 12.85 | -0.16 | -1.23% | 718,615 |
| Feb 12, 2025 | 12.80 | 13.25 | 12.80 | 13.01 | 0.07 | 0.54% | 420,610 |
| Feb 11, 2025 | 13.00 | 13.05 | 12.90 | 12.94 | -0.04 | -0.31% | 231,333 |
| Feb 10, 2025 | 12.94 | 13.00 | 12.71 | 12.98 | -0.01 | -0.08% | 289,763 |
| Feb 7, 2025 | 13.08 | 13.14 | 12.79 | 12.99 | -0.07 | -0.54% | 264,500 |
| Feb 6, 2025 | 13.07 | 13.12 | 12.81 | 13.06 | -0.18 | -1.36% | 496,183 |
| Feb 5, 2025 | 13.06 | 13.28 | 13.01 | 13.24 | 0.07 | 0.53% | 312,354 |
| Feb 4, 2025 | 12.73 | 13.17 | 12.48 | 13.17 | 0.62 | 4.94% | 324,000 |
| Feb 3, 2025 | 12.45 | 12.76 | 12.30 | 12.55 | -0.12 | -0.95% | 387,600 |
| Jan 31, 2025 | 12.76 | 12.92 | 12.50 | 12.67 | -0.73 | -5.45% | 635,945 |
| Jan 30, 2025 | 12.51 | 13.45 | 12.51 | 13.40 | 1.46 | 12.23% | 1,132,572 |
| Jan 29, 2025 | 11.69 | 11.95 | 11.63 | 11.94 | 0.21 | 1.79% | 327,200 |
| Jan 28, 2025 | 11.88 | 11.88 | 11.55 | 11.73 | 0.14 | 1.21% | 243,903 |
| Jan 27, 2025 | 11.62 | 11.82 | 11.55 | 11.59 | -0.03 | -0.26% | 553,743 |
| Jan 24, 2025 | 11.75 | 11.82 | 11.51 | 11.62 | -0.22 | -1.86% | 434,200 |
| Jan 23, 2025 | 11.64 | 11.88 | 11.60 | 11.84 | -0.16 | -1.33% | 595,700 |
| Jan 22, 2025 | 11.75 | 12.03 | 11.70 | 12.00 | 0.04 | 0.33% | 760,206 |
| Jan 21, 2025 | 12.56 | 12.56 | 11.94 | 11.96 | -0.31 | -2.53% | 506,000 |
| Jan 17, 2025 | 12.46 | 12.68 | 12.27 | 12.27 | -0.59 | -4.59% | 529,039 |
| Jan 16, 2025 | 12.86 | 12.95 | 12.73 | 12.86 | -0.23 | -1.76% | 989,300 |
| Jan 15, 2025 | 12.84 | 13.11 | 12.75 | 13.09 | 0.25 | 1.95% | 924,700 |