Canada markets closed

BW LPG Limited (BWLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.76-0.50 (-2.90%)
At close: 04:00PM EDT
17.48 +0.72 (+4.30%)
After hours: 06:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202416.9717.3716.7616.7616.76239,200
Jun 13, 202417.8017.8617.2317.2617.26194,200
Jun 12, 202418.5518.6318.0218.3218.32199,400
Jun 11, 202418.4818.4817.9417.9717.97311,900
Jun 10, 202418.8819.2018.7018.7418.74511,900
Jun 07, 202419.9220.7019.6920.6820.68377,200
Jun 07, 20241 Dividend
Jun 06, 202420.0920.8419.6120.1719.17878,900
Jun 05, 202420.9921.5820.5721.5420.47294,800
Jun 04, 202421.1621.4520.9021.0319.99690,900
Jun 03, 202421.3721.8021.2021.6420.57625,400
May 31, 202421.0022.3120.7021.9320.84596,100
May 30, 202420.3521.9919.9121.6520.581,063,500
May 29, 202418.1518.2817.9118.2617.3582,700
May 28, 202418.2518.2717.9818.0317.1490,900
May 24, 202417.6218.2517.5218.1717.27119,500
May 23, 202416.9117.2116.9117.0816.2351,500
May 22, 202416.9217.2216.8517.0516.2082,600
May 21, 202416.8617.2116.6816.8816.04134,200
May 20, 202417.6517.7517.1717.2316.38107,400
May 17, 202417.3518.0017.1517.2716.41113,200
May 16, 202416.7517.1616.7217.1516.30130,700
May 15, 202416.5517.1016.3016.8316.0093,500
May 14, 202416.2216.4416.1016.4115.6077,500
May 13, 202416.3016.3115.9016.2215.42104,600
May 10, 202416.1016.2515.9015.9615.1756,700
May 09, 202415.7416.2515.7416.0015.2175,300
May 08, 202415.7416.0915.5515.9215.1378,500
May 07, 202415.4415.7215.3715.6914.9182,700
May 06, 202415.3215.6715.3215.4414.6767,100
May 03, 202414.9315.1114.7915.1014.35218,200
May 02, 202414.6514.9514.5614.9314.19149,500
May 01, 202414.9915.4014.8114.8514.11140,200
Apr 30, 202414.7915.0014.5814.6813.95147,000
Apr 29, 202414.6014.8014.2514.4013.69108,900
Apr 26, 202414.0014.0014.0014.0013.312,100
Apr 25, 202414.0914.1114.0014.0213.3327,100
Apr 24, 202414.0014.1614.0014.1513.4516,800
Apr 23, 202413.7514.2513.3314.2513.5413,700
Apr 22, 202413.4013.5113.3613.5112.841,400
Apr 19, 202413.2513.5013.2513.4012.746,200
Apr 18, 202413.4313.4312.5312.9912.3528,700
Apr 17, 202413.0613.2013.0513.2012.552,500
Apr 16, 202412.7512.7512.5012.5311.914,300
Apr 15, 202412.4512.5112.4512.5011.886,200
Apr 12, 202412.8512.8512.6912.6912.0610,900
Apr 11, 202412.7512.9512.7512.8712.235,300
Apr 10, 202412.3212.7012.2812.7012.073,400
Apr 09, 202412.7512.8612.5712.6512.0213,600
Apr 08, 202412.5512.6012.3512.5911.9710,400
Apr 05, 202412.3012.6512.2512.2511.656,600
Apr 04, 202412.4712.6512.2512.3011.697,800
Apr 03, 202412.2012.6012.2012.4711.8546,500
Apr 02, 202411.7011.8811.6911.8811.2913,600
Apr 01, 202411.6511.7111.1311.3210.7642,000
Mar 28, 202411.8012.3411.7512.0111.417,000
Mar 27, 202411.2311.4411.2311.4410.873,500
Mar 26, 202411.6011.7011.3711.6011.038,900
Mar 25, 202411.3811.4011.2711.3310.772,100
Mar 22, 202412.0312.0311.3811.3810.821,600
Mar 21, 202411.3811.5011.3111.3210.7610,300
Mar 20, 202411.5511.5511.1011.5010.934,800
Mar 19, 202411.5611.5611.5011.5510.986,200
Mar 18, 202411.9011.9011.4511.6511.0725,400
Mar 15, 202412.0612.2812.0012.1211.5222,200
Mar 14, 202412.1512.3011.7811.7811.202,100
Mar 13, 202412.3012.3012.1512.2111.602,400
Mar 12, 202412.1912.1911.7511.9011.3110,900
Mar 11, 202411.7511.7511.4511.5010.9311,900
Mar 08, 202411.7311.7511.5811.7511.171,100
Mar 07, 202411.3211.4211.3211.4210.85600
Mar 06, 202410.6010.9010.6010.8610.323,900
Mar 05, 202410.5511.0510.3211.0510.5057,200
Mar 05, 20240.9 Dividend
Mar 04, 202411.7311.8011.5011.8010.3618,700
Mar 01, 202411.7412.0311.6811.8410.3948,000
Feb 29, 202411.8712.1111.6512.0110.5449,600
Feb 28, 202412.7812.8012.7812.8011.241,300
Feb 27, 202412.6512.8212.5712.8011.244,700
Feb 26, 202413.0313.3313.0313.2311.623,700
Feb 23, 202412.8512.9912.7812.9411.3611,200
Feb 22, 202413.1513.1512.9613.1211.526,800
Feb 21, 202413.3013.3013.3013.3011.685,500
Feb 20, 202412.4512.6012.4512.6011.068,700
Feb 16, 202412.3712.5912.3712.5311.0015,400
Feb 15, 202412.0112.3111.9312.3110.818,800
Feb 14, 202412.8012.9812.8012.9011.332,400
Feb 13, 202412.3512.4112.2512.2610.7637,700
Feb 12, 202412.6612.9012.6612.9011.332,000
Feb 09, 202412.2412.3112.2412.3110.81600
Feb 08, 202412.3512.3512.2412.2410.7512,200
Feb 07, 202412.2512.3412.2512.3410.8314,000
Feb 06, 202412.0712.2312.0112.2310.7325,600
Feb 05, 202411.5711.5711.2511.4010.003,800
Feb 02, 202411.9311.9311.5711.6910.2613,100
Feb 01, 202412.2912.5112.2912.4910.9740,300
Jan 31, 202412.7512.7512.2512.2910.7921,400
Jan 30, 202412.8512.9712.7612.9011.338,700
Jan 29, 202413.2213.2212.7412.9911.4020,900
Jan 26, 202413.7513.9113.6113.6111.9520,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...