MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWLP — BW LPG Limited
NYSEBW LPG Limited
$25.64
-0.13(-0.50%)
- O
- 24.89
- H
- 25.70
- L
- 24.89
- V
- 479.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.64
Period Return+171.9%
Period High$26.47
Period Low$9.37
Avg Daily Volume403.7K
Total Trading Days365
BWLP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.89 | $25.70 | $24.89 | $25.64 | $-0.13 | -0.50% | 479,199 | $25.40 | $24.89 $25.70 |
| Oct 1, 2026 | $24.72 | $25.78 | $24.72 | $25.77 | +$0.72 | +2.87% | 260,387 | $25.50 | $24.72 $25.78 |
| Sep 30, 2026 | $25.01 | $25.47 | $24.93 | $25.05 | +$0.37 | +1.50% | 249,969 | $25.08 | $24.93 $25.47 |
| Sep 29, 2026 | $24.23 | $24.77 | $24.20 | $24.68 | +$0.02 | +0.08% | 172,489 | $24.59 | $24.20 $24.77 |
| Sep 28, 2026 | $24.75 | $24.99 | $24.49 | $24.66 | +$0.43 | +1.77% | 330,770 | $24.72 | $24.49 $24.99 |
| Sep 25, 2026 | $24.19 | $24.45 | $23.95 | $24.23 | +$0.17 | +0.71% | 246,228 | $24.18 | $23.95 $24.45 |
| Sep 24, 2026 | $24.43 | $24.62 | $24.02 | $24.06 | $-0.24 | -0.99% | 288,967 | $24.24 | $24.02 $24.62 |
| Sep 23, 2026 | $24.74 | $24.75 | $24.12 | $24.30 | $-0.14 | -0.57% | 263,737 | $24.37 | $24.12 $24.75 |
| Sep 22, 2026 | $24.82 | $25.04 | $24.32 | $24.44 | $-0.85 | -3.36% | 505,491 | $24.63 | $24.32 $25.04 |
| Sep 21, 2026 | $25.26 | $25.75 | $24.88 | $25.29 | $-0.37 | -1.44% | 486,180 | $25.32 | $24.88 $25.75 |
| Sep 18, 2026 | $25.55 | $25.91 | $25.38 | $25.66 | $-0.48 | -1.84% | 426,080 | $25.62 | $25.38 $25.91 |
| Sep 17, 2026 | $25.85 | $26.47 | $25.70 | $26.14 | +$0.30 | +1.16% | 316,600 | $26.16 | $25.70 $26.47 |
| Sep 16, 2026 | $25.42 | $26.30 | $25.32 | $25.84 | +$0.02 | +0.08% | 547,180 | $25.87 | $25.32 $26.30 |
| Sep 15, 2026 | $25.16 | $25.92 | $25.10 | $25.82 | +$0.71 | +2.83% | 444,443 | $25.65 | $25.10 $25.92 |
| Sep 14, 2026 | $25.20 | $25.20 | $24.55 | $25.11 | $-0.02 | -0.08% | 338,712 | $24.95 | $24.55 $25.20 |
| Sep 11, 2026 | $24.94 | $25.37 | $24.80 | $25.13 | +$0.13 | +0.52% | 647,916 | $25.08 | $24.80 $25.37 |
| Sep 10, 2026 | $24.94 | $25.08 | $24.64 | $25.00 | +$0.53 | +2.17% | 516,379 | $24.89 | $24.64 $25.08 |
| Sep 9, 2026 | $24.34 | $24.58 | $23.83 | $24.47 | +$0.56 | +2.34% | 305,847 | $24.32 | $23.83 $24.58 |
| Sep 8, 2026 | $24.57 | $24.70 | $23.67 | $23.91 | $-0.95 | -3.82% | 768,687 | $23.95 | $23.67 $24.70 |
| Sep 4, 2026 | $24.76 | $25.20 | $24.61 | $24.86 | +$0.25 | +1.02% | 573,679 | $24.86 | $24.61 $25.20 |
| Sep 3, 2026 | $24.68 | $24.71 | $24.34 | $24.61 | +$0.26 | +1.07% | 503,592 | $24.54 | $24.34 $24.71 |
| Sep 2, 2026 | $22.99 | $24.35 | $22.94 | $24.35 | +$0.14 | +0.58% | 1,002,560 | $23.65 | $22.94 $24.35 |
| Sep 1, 2026 | $24.28 | $24.68 | $23.15 | $24.21 | $-0.04 | -0.16% | 807,320 | $23.81 | $23.15 $24.68 |
| Aug 31, 2026 | $24.34 | $24.37 | $23.77 | $24.25 | +$0.31 | +1.29% | 362,308 | $24.08 | $23.77 $24.37 |
| Aug 28, 2026 | $23.50 | $24.18 | $23.49 | $23.94 | $-0.47 | -1.93% | 394,473 | $23.87 | $23.49 $24.18 |
| Aug 27, 2026 | $23.71 | $24.52 | $23.71 | $24.41 | +$0.88 | +3.74% | 523,356 | $24.22 | $23.71 $24.52 |
| Aug 26, 2026 | $23.93 | $24.03 | $23.41 | $23.53 | $-1.27 | -5.12% | 409,858 | $23.65 | $23.41 $24.03 |
| Aug 25, 2026 | $25.20 | $25.48 | $24.74 | $24.80 | +$0.19 | +0.77% | 559,931 | $25.00 | $24.74 $25.48 |
| Aug 24, 2026 | $24.44 | $24.76 | $24.31 | $24.61 | $-0.11 | -0.44% | 259,188 | $24.52 | $24.31 $24.76 |
| Aug 21, 2026 | $24.35 | $24.87 | $24.33 | $24.72 | +$1.21 | +5.15% | 455,097 | $24.65 | $24.33 $24.87 |