NYSE - Delayed Quote USD

BW LPG Limited (BWLP)

11.05
-0.18
(-1.60%)
At close: June 6 at 4:00:02 PM EDT
11.10
+0.05
+(0.45%)
After hours: June 6 at 7:47:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202511.2611.4011.0211.0511.05211,300
Jun 5, 202511.3111.3411.1011.2311.23471,400
Jun 4, 202510.7310.8010.6110.7010.70316,600
Jun 3, 202510.3410.5610.1610.5310.53453,500
Jun 2, 202510.4610.5710.2910.4410.44423,900
May 30, 202510.5610.6310.4110.4610.46284,800
May 29, 202510.9810.9810.7210.7510.75278,000
May 28, 202510.7310.7510.6010.6910.69542,100
May 27, 202510.7711.0110.7010.9910.99771,800
May 23, 202510.4010.5710.2410.5710.57551,700
May 22, 202510.8210.8210.2710.2810.28653,700
May 21, 202511.2811.2810.8310.8310.83400,100
May 20, 202511.6211.6511.3111.4811.48377,300
May 19, 202511.3711.3811.1911.3311.33453,500
May 16, 202511.7311.8011.6311.7211.72235,000
May 15, 202511.5811.5811.3211.5111.51489,800
May 14, 202511.8612.0611.8011.8911.89362,400
May 13, 202511.2511.5211.1911.4611.46394,900
May 12, 202510.8711.1410.8411.0111.01668,300
May 9, 202510.5210.5710.4510.5010.50200,700
May 8, 202510.1510.4410.1310.3810.38296,300
May 7, 202510.0010.179.9510.1210.12359,000
May 6, 202510.3910.4110.2210.2510.25335,800
May 5, 202510.3810.4610.3210.3610.36357,300
May 2, 202510.5010.5510.3510.5210.52421,700
May 1, 202510.0010.249.9710.1010.10615,000
Apr 30, 20259.9510.009.839.889.88192,600
Apr 29, 20259.9310.199.9110.0410.04273,900
Apr 28, 202510.1810.309.9710.1110.11588,000
Apr 25, 202510.2510.5510.1710.5510.55529,200
Apr 24, 20259.669.799.589.729.72175,500
Apr 23, 20259.629.729.519.519.51231,200
Apr 22, 20259.529.559.379.439.43284,800
Apr 21, 20259.529.529.319.379.37221,200
Apr 17, 20259.239.529.239.489.48153,900
Apr 16, 20259.409.409.159.239.23245,700
Apr 15, 20259.419.459.199.219.21224,900
Apr 14, 20259.709.789.399.399.39390,600
Apr 11, 20258.849.378.779.329.32532,000
Apr 10, 20258.818.958.538.708.70738,300
Apr 9, 20258.489.338.409.219.21641,100
Apr 8, 20259.379.378.378.508.50932,500
Apr 7, 20257.928.767.868.568.56961,400
Apr 4, 20258.878.908.508.678.671,340,600
Apr 3, 202510.3110.4410.1310.2310.23684,900
Apr 2, 202510.8110.8610.6610.8610.86200,500
Apr 1, 202510.9911.0710.8310.8910.89248,400
Mar 31, 202510.8210.9910.6810.8810.88392,800
Mar 28, 202511.1311.2611.0211.2211.22259,400
Mar 27, 202511.1611.1610.8811.0211.02463,800
Mar 26, 202511.5811.5811.3511.3811.38209,600
Mar 25, 202511.6511.8511.5911.5911.59536,300
Mar 24, 202511.4011.6511.4011.6511.65376,700
Mar 21, 202511.6611.6811.4611.4711.47321,000
Mar 20, 202511.4511.7911.4311.7411.74544,700
Mar 19, 202511.5511.8111.5311.8111.81519,900
Mar 18, 202511.2711.3611.1211.3611.36311,900
Mar 17, 202511.0811.2411.0111.1511.15373,000
Mar 14, 202511.0411.0410.6910.8510.85297,700
Mar 13, 202510.7811.1010.7310.9810.98705,700
Mar 12, 202510.4310.7510.3910.7010.70610,600
Mar 11, 202510.2910.409.9510.1610.16610,000
Mar 10, 202510.4210.4410.0210.0910.09655,500
Mar 7, 2025 0.42 Dividend
Mar 7, 202510.9611.2710.9111.0611.06584,400
Mar 6, 202511.0811.2711.0111.2210.80296,200
Mar 5, 202511.2311.2311.0111.1110.69358,900
Mar 4, 202510.9811.1710.8011.1110.69509,600
Mar 3, 202511.3611.4411.0711.0910.67538,300
Feb 28, 202511.5711.7711.3411.3410.92382,300
Feb 27, 202511.3311.5111.1311.3610.93754,500
Feb 26, 202511.7011.7111.5511.6511.21528,500
Feb 25, 202511.8911.9911.6311.6811.24467,000
Feb 24, 202512.2212.2412.0012.1211.67325,900
Feb 21, 202512.9112.9212.4512.5112.04225,200
Feb 20, 202512.4312.7712.4012.7212.24370,500
Feb 19, 202513.0213.1012.7912.8212.34382,300
Feb 18, 202512.6113.0612.6013.0212.53410,500
Feb 14, 202512.9112.9312.5912.6712.20262,100
Feb 13, 202512.5513.2012.3212.8512.37718,600
Feb 12, 202512.8013.2512.8013.0112.52420,500
Feb 11, 202513.0013.0512.9012.9412.46231,300
Feb 10, 202512.9413.0012.7012.9812.49289,700
Feb 7, 202513.0813.1412.7912.9912.50264,500
Feb 6, 202513.0713.1212.8113.0612.57496,000
Feb 5, 202513.0613.2813.0113.2412.74312,300
Feb 4, 202512.7313.1712.4813.1712.68324,000
Feb 3, 202512.4512.7612.3012.5512.08387,600
Jan 31, 202512.7612.9212.5012.6712.20635,900
Jan 30, 202512.5113.4412.5113.4012.901,132,300
Jan 29, 202511.6911.9511.6311.9411.49327,200
Jan 28, 202511.8811.8811.5511.7311.29243,900
Jan 27, 202511.6211.8211.5511.5911.16553,700
Jan 24, 202511.7511.8211.5111.6211.19434,200
Jan 23, 202511.6411.8811.6011.8411.40595,700
Jan 22, 202511.7512.0311.7012.0011.55760,200
Jan 21, 202512.5612.5611.9411.9611.51506,000
Jan 17, 202512.4612.6812.2712.2711.81528,900
Jan 16, 202512.8612.9512.7312.8612.38989,300
Jan 15, 202512.8413.1012.7513.0912.60924,700
Jan 14, 202512.6112.8712.5212.8412.36590,900
Jan 13, 202512.0812.5212.0612.4411.97380,000
Jan 10, 202511.9512.2511.9012.2111.75487,000
Jan 8, 202511.2211.4311.1911.3910.96258,600
Jan 7, 202511.3811.5611.3011.3310.91355,600
Jan 6, 202511.6911.7511.3011.3110.89689,100
Jan 3, 202511.9711.9811.6611.7111.27307,000
Jan 2, 202511.6711.9411.6511.9111.46543,200
Dec 31, 202411.2011.4411.1511.3610.93268,300
Dec 30, 202411.0511.1410.9811.0410.63384,500
Dec 27, 202410.9811.0610.8510.9110.50410,600
Dec 26, 202411.2411.2710.7010.8510.44437,000
Dec 24, 202410.7711.0410.6911.0310.62169,100
Dec 23, 202410.4410.7610.4410.7510.35511,600
Dec 20, 202410.0010.339.9510.179.79604,600
Dec 19, 202410.2110.2710.0910.109.72497,900
Dec 18, 202410.3110.5510.2010.209.821,035,900
Dec 17, 202410.2610.3510.1110.249.86735,900
Dec 16, 202410.6410.8510.5110.5110.12858,500
Dec 13, 202410.9010.9210.7410.8910.48526,400
Dec 12, 202411.2711.3210.9710.9710.56660,200
Dec 11, 2024 0.42 Dividend
Dec 11, 202411.9011.9911.7311.9611.51764,200
Dec 10, 202411.5611.9611.5011.9211.07812,300
Dec 9, 202411.4711.5511.3011.3010.49561,200
Dec 6, 202411.5611.5911.3411.3910.58596,200
Dec 5, 202411.7011.8711.6311.7310.89747,900
Dec 4, 202411.9912.0011.7511.8110.97657,600
Dec 3, 202412.0012.1911.9312.0611.20623,300
Dec 2, 202412.1512.4712.0012.4211.53723,800
Nov 29, 202412.1112.6712.1012.2711.39396,100
Nov 27, 202412.1412.5512.0212.3411.46583,100
Nov 26, 202413.0013.1212.8212.8311.91414,000
Nov 25, 202413.0813.2212.9613.1112.17413,700
Nov 22, 202413.4113.6413.3613.5512.58280,300
Nov 21, 202413.4413.7013.3213.4712.51369,800
Nov 20, 202413.5813.6613.4313.6412.67233,200
Nov 19, 202413.5013.6013.3813.5112.55262,600
Nov 18, 202413.0913.2812.9913.1912.25268,100
Nov 15, 202412.9513.1212.9112.9912.06463,000
Nov 14, 202413.3113.4413.2513.3312.38404,600
Nov 13, 202412.7313.1612.7313.0312.10337,500
Nov 12, 202412.5512.6812.4812.6011.70374,300
Nov 11, 202412.7012.7512.5812.7011.79302,000
Nov 8, 202412.7512.8212.5112.7111.80523,000
Nov 7, 202412.9213.1812.9213.1512.21363,900
Nov 6, 202412.3912.7012.3612.6411.74329,400
Nov 5, 202412.7612.8712.6912.8611.94190,500
Nov 4, 202412.6012.7512.5312.5311.64200,200
Nov 1, 202412.8812.9912.6212.6411.74198,700
Oct 31, 202412.7713.0112.7612.8011.89185,100
Oct 30, 202413.0013.0312.5612.7711.86539,100
Oct 29, 202413.5413.5713.2813.3812.43302,800
Oct 28, 202413.3013.3913.2013.3012.35267,700
Oct 25, 202413.3913.6113.3813.5512.58187,100
Oct 24, 202413.0913.2813.0513.2512.30251,500
Oct 23, 202413.3913.3913.0613.0612.13683,400
Oct 22, 202414.2114.2914.1014.1213.11204,700
Oct 21, 202414.5514.5814.2014.2013.19211,800
Oct 18, 202414.2914.3014.0614.2013.19315,200
Oct 17, 202414.3614.4114.2114.2113.20216,900
Oct 16, 202414.4014.5214.3414.3413.32231,600
Oct 15, 202414.3914.6114.3414.3813.35317,100
Oct 14, 202415.1015.1414.9114.9513.88234,100
Oct 11, 202415.3615.4515.2815.3814.28178,600
Oct 10, 202415.5715.6115.4315.5414.43141,700
Oct 9, 202415.1515.2515.0015.0914.01172,700
Oct 8, 202415.6215.6215.3615.5314.42157,100
Oct 7, 202415.7516.0015.7415.8714.74246,600
Oct 4, 202415.6915.7915.4415.6414.52276,000
Oct 3, 202415.6415.8415.3415.6914.57296,800
Oct 2, 202415.9515.9915.6815.8814.75349,200
Oct 1, 202414.7015.5314.6315.4314.33657,300
Sep 30, 202414.3514.4514.2714.4013.37351,500
Sep 27, 202414.4014.4914.3114.3613.34204,500
Sep 26, 202414.2414.5414.2414.4313.40332,500
Sep 25, 202414.2714.4514.1414.1413.13423,600
Sep 24, 202414.5114.7414.5014.7113.66264,800
Sep 23, 202414.0814.3714.0814.3013.28258,700
Sep 20, 202414.2214.2213.8914.0313.03473,300
Sep 19, 202414.7014.7014.5114.5313.49329,100
Sep 18, 202414.8114.9514.5714.6813.63355,500
Sep 17, 202414.8014.8814.6314.7613.71352,400
Sep 16, 202414.5814.6014.4214.5213.48153,300
Sep 13, 202414.3914.4214.2914.4113.38307,800
Sep 12, 202414.4114.5514.2114.2113.20504,300
Sep 11, 202414.0814.1513.8614.1013.09331,300
Sep 10, 202414.0014.1113.6913.9712.97405,800
Sep 9, 2024 0.58 Dividend
Sep 9, 202414.6515.0314.6314.8513.79540,700
Sep 6, 202414.9314.9514.5614.7613.17403,200
Sep 5, 202414.7714.9214.6814.7213.13349,600
Sep 4, 202415.1115.3015.0015.0313.41280,100
Sep 3, 202415.2815.3914.7814.7913.20567,300
Aug 30, 202415.5015.8615.4715.8514.14264,000
Aug 29, 202415.3215.5915.3215.5613.88247,000
Aug 28, 202415.3315.5414.9515.1013.47505,800
Aug 27, 202415.6816.1415.6715.8614.15262,800
Aug 26, 202415.9816.2915.8015.8814.17632,700
Aug 23, 202416.1216.8216.0216.6514.85467,400
Aug 22, 202415.4015.7015.2315.5613.88567,300
Aug 21, 202415.5815.8515.4015.8114.11301,200
Aug 20, 202415.0315.3314.9015.0813.45428,100
Aug 19, 202415.2015.9615.1215.2513.61637,300
Aug 16, 202415.8016.2915.7215.9714.25348,900
Aug 15, 202415.7916.2915.6116.1114.37354,900
Aug 14, 202416.0116.5916.0116.1614.42182,900
Aug 13, 202415.2815.6815.1715.5413.86203,800
Aug 12, 202415.4915.7315.4415.6713.9899,200
Aug 9, 202415.3415.3515.0815.2513.61145,000
Aug 8, 202415.4015.4414.9215.4213.76342,800
Aug 7, 202415.3915.6015.2015.5213.85249,900
Aug 6, 202414.5915.3714.4715.2613.61290,300
Aug 5, 202414.4514.7214.1414.3312.78240,500
Aug 2, 202415.4415.4414.9515.1713.53422,100
Aug 1, 202416.5616.5616.0216.0914.35172,000
Jul 31, 202416.4316.5116.1916.4614.68124,700
Jul 30, 202416.1216.4716.0216.4714.69154,700
Jul 29, 202416.3416.5116.1716.2814.52167,000
Jul 26, 202415.8515.9515.7015.7414.04137,100
Jul 25, 202415.7715.9215.4215.8914.18147,800
Jul 24, 202416.1116.1115.4515.5013.83225,700
Jul 23, 202416.1916.1915.8616.0014.27242,100
Jul 22, 202415.9216.4715.8816.3514.59192,800
Jul 19, 202415.6815.8415.6015.7914.0990,400
Jul 18, 202415.9015.9815.5115.6113.93115,500
Jul 17, 202416.0216.0715.8115.9014.1995,600
Jul 16, 202416.0016.0515.8615.9214.20154,900
Jul 15, 202415.7816.1115.6115.7814.08283,200
Jul 12, 202416.4616.5915.6015.7014.01809,700
Jul 11, 202417.6117.8017.1717.2315.37333,800
Jul 10, 202417.8918.4417.8118.1416.18192,200
Jul 9, 202418.0518.8617.9018.2016.24150,900
Jul 8, 202418.0418.0417.7217.8515.93223,700
Jul 5, 202418.5918.6818.0018.1316.17189,100
Jul 3, 202418.9519.3618.8819.1817.11129,300
Jul 2, 202418.6318.8518.5218.7416.7284,400
Jul 1, 202418.8218.8218.5218.6016.59202,400
Jun 28, 202418.7819.2318.5819.0817.02365,600
Jun 27, 202418.6618.6918.2318.4116.42192,500
Jun 26, 202418.2518.6618.1518.6616.65180,000
Jun 25, 202417.8317.9917.6617.9115.9869,400
Jun 24, 202418.0018.1917.9618.1916.2398,900
Jun 21, 202418.0618.0617.8517.8815.9570,600
Jun 20, 202417.7517.9917.6217.7715.85170,600
Jun 18, 202417.5918.0717.5618.0116.07118,100
Jun 17, 202417.4517.5717.2717.3515.48147,200
Jun 14, 202416.9717.3716.7616.7614.95239,200
Jun 13, 202417.8017.8617.2317.2615.40194,200
Jun 12, 202418.5518.6318.0218.3216.34199,400
Jun 11, 202418.4818.4817.9417.9716.03311,900
Jun 10, 202418.8819.2018.7018.7416.72511,900
Jun 7, 2024 1 Dividend
Jun 7, 202419.9220.7019.6920.6818.45377,200

Related Tickers

HAFN Hafnia Limited
5.25
+2.34%
 
ECO Okeanis Eco Tankers Corp.
21.85
-1.89%
 
GOGL Golden Ocean Group Limited
7.70
-0.52%
 
HSHP Himalaya Shipping Ltd.
6.26
+1.13%
 
GASS StealthGas Inc.
6.28
0.00%
 
SFL SFL Corporation Ltd.
8.70
+0.46%
 
ASC Ardmore Shipping Corporation
9.59
-0.83%
 
GNK Genco Shipping & Trading Limited
13.48
+0.90%
 
SBLK Star Bulk Carriers Corp.
16.69
+1.89%
 
AMKBY A.P. Møller - Mærsk A/S
9.37
+2.85%