UK markets closed

BW LPG Limited (BWLP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.08+0.67 (+3.64%)
At close: 04:00PM EDT
19.23 +0.15 (+0.79%)
After hours: 05:38PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.7819.2318.5819.0819.08365,049
27 Jun 202418.6618.6918.2318.4118.41192,500
26 Jun 202418.2518.6618.1518.6618.66180,000
25 Jun 202417.8317.9917.6617.9117.9169,400
24 Jun 202418.0018.1917.9618.1918.1998,900
21 Jun 202418.0618.0617.8517.8817.8870,600
20 Jun 202417.7517.9917.6217.7717.77170,600
18 Jun 202417.5918.0717.5618.0118.01118,100
17 Jun 202417.4517.5717.2717.3517.35147,200
14 Jun 202416.9717.3716.7616.7616.76239,200
13 Jun 202417.8017.8617.2317.2617.26194,200
12 Jun 202418.5518.6318.0218.3218.32199,400
11 Jun 202418.4818.4817.9417.9717.97311,900
10 Jun 202418.8819.2018.7018.7418.74511,900
07 Jun 202419.9220.7019.6920.6820.68377,200
07 Jun 20241 Dividend
06 Jun 202420.0920.8419.6120.1719.17878,900
05 Jun 202420.9921.5820.5721.5420.47294,800
04 Jun 202421.1621.4520.9021.0319.99690,900
03 Jun 202421.3721.8021.2021.6420.57625,400
31 May 202421.0022.3120.7021.9320.84596,100
30 May 202420.3521.9919.9121.6520.581,063,500
29 May 202418.1518.2817.9118.2617.3582,700
28 May 202418.2518.2717.9818.0317.1490,900
24 May 202417.6218.2517.5218.1717.27119,500
23 May 202416.9117.2116.9117.0816.2351,500
22 May 202416.9217.2216.8517.0516.2082,600
21 May 202416.8617.2116.6816.8816.04134,200
20 May 202417.6517.7517.1717.2316.38107,400
17 May 202417.3518.0017.1517.2716.41113,200
16 May 202416.7517.1616.7217.1516.30130,700
15 May 202416.5517.1016.3016.8316.0093,500
14 May 202416.2216.4416.1016.4115.6077,500
13 May 202416.3016.3115.9016.2215.42104,600
10 May 202416.1016.2515.9015.9615.1756,700
09 May 202415.7416.2515.7416.0015.2175,300
08 May 202415.7416.0915.5515.9215.1378,500
07 May 202415.4415.7215.3715.6914.9182,700
06 May 202415.3215.6715.3215.4414.6767,100
03 May 202414.9315.1114.7915.1014.35218,200
02 May 202414.6514.9514.5614.9314.19149,500
01 May 202414.9915.4014.8114.8514.11140,200
30 Apr 202414.7915.0014.5814.6813.95147,000
29 Apr 202414.6014.8014.2514.4013.69108,900
26 Apr 202414.0014.0014.0014.0013.312,100
25 Apr 202414.0914.1114.0014.0213.3327,100
24 Apr 202414.0014.1614.0014.1513.4516,800
23 Apr 202413.7514.2513.3314.2513.5413,700
22 Apr 202413.4013.5113.3613.5112.841,400
19 Apr 202413.2513.5013.2513.4012.746,200
18 Apr 202413.4313.4312.5312.9912.3528,700
17 Apr 202413.0613.2013.0513.2012.552,500
16 Apr 202412.7512.7512.5012.5311.914,300
15 Apr 202412.4512.5112.4512.5011.886,200
12 Apr 202412.8512.8512.6912.6912.0610,900
11 Apr 202412.7512.9512.7512.8712.235,300
10 Apr 202412.3212.7012.2812.7012.073,400
09 Apr 202412.7512.8612.5712.6512.0213,600
08 Apr 202412.5512.6012.3512.5911.9710,400
05 Apr 202412.3012.6512.2512.2511.656,600
04 Apr 202412.4712.6512.2512.3011.697,800
03 Apr 202412.2012.6012.2012.4711.8546,500
02 Apr 202411.7011.8811.6911.8811.2913,600
01 Apr 202411.6511.7111.1311.3210.7642,000
28 Mar 202411.8012.3411.7512.0111.417,000
27 Mar 202411.2311.4411.2311.4410.873,500
26 Mar 202411.6011.7011.3711.6011.038,900
25 Mar 202411.3811.4011.2711.3310.772,100
22 Mar 202412.0312.0311.3811.3810.821,600
21 Mar 202411.3811.5011.3111.3210.7610,300
20 Mar 202411.5511.5511.1011.5010.934,800
19 Mar 202411.5611.5611.5011.5510.986,200
18 Mar 202411.9011.9011.4511.6511.0725,400
15 Mar 202412.0612.2812.0012.1211.5222,200
14 Mar 202412.1512.3011.7811.7811.202,100
13 Mar 202412.3012.3012.1512.2111.602,400
12 Mar 202412.1912.1911.7511.9011.3110,900
11 Mar 202411.7511.7511.4511.5010.9311,900
08 Mar 202411.7311.7511.5811.7511.171,100
07 Mar 202411.3211.4211.3211.4210.85600
06 Mar 202410.6010.9010.6010.8610.323,900
05 Mar 202410.5511.0510.3211.0510.5057,200
05 Mar 20240.9 Dividend
04 Mar 202411.7311.8011.5011.8010.3618,700
01 Mar 202411.7412.0311.6811.8410.3948,000
29 Feb 202411.8712.1111.6512.0110.5449,600
28 Feb 202412.7812.8012.7812.8011.241,300
27 Feb 202412.6512.8212.5712.8011.244,700
26 Feb 202413.0313.3313.0313.2311.623,700
23 Feb 202412.8512.9912.7812.9411.3611,200
22 Feb 202413.1513.1512.9613.1211.526,800
21 Feb 202413.3013.3013.3013.3011.685,500
20 Feb 202412.4512.6012.4512.6011.068,700
16 Feb 202412.3712.5912.3712.5311.0015,400
15 Feb 202412.0112.3111.9312.3110.818,800
14 Feb 202412.8012.9812.8012.9011.332,400
13 Feb 202412.3512.4112.2512.2610.7637,700
12 Feb 202412.6612.9012.6612.9011.332,000
09 Feb 202412.2412.3112.2412.3110.81600
08 Feb 202412.3512.3512.2412.2410.7512,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...