NYSE:BWLP | Historical Stock Price | BW LPG Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.20$4.83$10.57$23.15$50.68$110.992014-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$5.50$11.06500——
2021-12-30$5.54$11.14100——
2021-12-29$5.72$11.50700——
2021-12-28$5.90$11.861,900——
2021-12-27$5.60$11.25600——
2021-12-23$5.58$11.21700——
2021-12-22$5.50$11.060——
2021-12-21$5.50$11.064,200——
2021-12-20$5.25$10.564,400——
2021-12-17$5.37$10.800——
2021-12-16$5.37$10.801,000——
2021-12-15$5.08$10.212,000——
2021-12-14$5.18$10.42500——
2021-12-13$5.25$10.561,000——
2021-12-10$5.27$10.590——
2021-12-09$5.27$10.590——
2021-12-08$5.27$10.593,000——
2021-12-07$4.80$9.65200——
2021-12-06$4.45$8.950——
2021-12-03$4.45$8.951,100——
2021-12-02$4.70$9.453,400——
2021-12-01$4.90$9.851,300——
2021-11-30$4.98$10.000——
2021-11-29$4.98$10.002,900——
2021-11-26$5.23$10.52200——
2021-11-24$5.29$10.640——
2021-11-23$5.29$10.64300——
2021-11-22$5.32$10.692,100——
2021-11-19$5.52$11.102,400——
2021-11-18$5.38$10.621,600——
2021-11-17$5.55$10.944,600——
2021-11-16$5.39$10.641,600——
2021-11-15$5.51$10.870——
2021-11-12$5.51$10.871,000——
2021-11-11$5.69$11.230——
2021-11-10$5.69$11.230——
2021-11-09$5.69$11.230——
2021-11-08$5.69$11.230——
2021-11-05$5.69$11.238,100——
2021-11-04$5.69$11.23300——
2021-11-03$5.38$10.620——
2021-11-02$5.38$10.625,500——
2021-11-01$5.59$11.021,800——
2021-10-29$5.34$10.543,000——
2021-10-28$5.18$10.221,700——
2021-10-27$5.18$10.222,400——
2021-10-26$5.40$10.664,000——
2021-10-25$5.52$10.89500——
2021-10-22$5.44$10.743,400——
2021-10-21$5.52$10.882,000——
2021-10-20$5.52$10.882,600——
2021-10-19$5.42$10.700——
2021-10-18$5.42$10.701,200——
2021-10-15$5.29$10.443,000——
2021-10-14$5.46$10.78200——
2021-10-13$5.46$10.7810,500——
2021-10-12$5.53$10.90200——
2021-10-11$5.45$10.76200——
2021-10-08$5.72$11.291,300——
2021-10-07$5.80$11.440——
2021-10-06$5.80$11.440——
2021-10-05$5.80$11.44500——
2021-10-04$5.82$11.480——
2021-10-01$5.82$11.48500——
2021-09-30$5.44$10.730——
2021-09-29$5.44$10.73200——
2021-09-28$5.60$11.051,200——
2021-09-27$5.54$10.930——
2021-09-24$5.54$10.93100——
2021-09-23$5.28$10.422,400——
2021-09-22$5.34$10.53200——
2021-09-21$5.11$10.081,000——
2021-09-20$5.06$9.991,300——
2021-09-17$5.16$10.180——
2021-09-16$5.16$10.180——
2021-09-15$5.16$10.183,200——
2021-09-14$5.35$10.564,000——
2021-09-13$5.21$10.271,800——
2021-09-10$5.40$10.660——
2021-09-09$5.40$10.660——
2021-09-08$5.40$10.662,300——
2021-09-07$5.51$10.874,500——
2021-09-03$5.50$10.856,400——
2021-09-02$5.47$10.800——
2021-09-01$5.47$10.800——
2021-08-31$5.47$10.803,100——
2021-08-30$5.70$11.051,600——
2021-08-27$5.46$10.590——
2021-08-26$5.46$10.590——
2021-08-25$5.46$10.590——
2021-08-24$5.46$10.590——
2021-08-23$5.46$10.591,800——
2021-08-20$5.49$10.640——
2021-08-19$5.49$10.64100——
2021-08-18$5.48$10.630——
2021-08-17$5.48$10.632,200——
2021-08-16$5.75$11.141,700——
2021-08-13$5.48$10.630——
2021-08-12$5.48$10.630——
2021-08-11$5.48$10.630——
2021-08-10$5.48$10.63800——
2021-08-09$5.70$11.050——
2021-08-06$5.70$11.05600——
2021-08-05$5.42$10.500——
2021-08-04$5.42$10.501,700——
2021-08-03$5.80$11.241,400——
2021-08-02$5.93$11.500——
2021-07-30$5.93$11.501,300——
2021-07-29$5.57$10.790——
2021-07-28$5.57$10.790——
2021-07-27$5.57$10.790——
2021-07-26$5.57$10.790——
2021-07-23$5.57$10.790——
2021-07-22$5.57$10.790——
2021-07-21$5.57$10.790——
2021-07-20$5.57$10.790——
2021-07-19$5.57$10.79300——
2021-07-16$5.98$11.59700——
2021-07-15$6.05$11.732,700——
2021-07-14$6.05$11.730——
2021-07-13$6.05$11.73900——
2021-07-12$6.03$11.690——
2021-07-09$6.03$11.690——
2021-07-08$6.03$11.69900——
2021-07-07$6.25$12.120——
2021-07-06$6.25$12.125,000——
2021-07-02$6.60$12.792,400——
2021-07-01$6.46$12.530——
2021-06-30$6.46$12.5340,100——
2021-06-29$6.46$12.53400——
2021-06-28$6.56$12.7210,700——
2021-06-25$6.75$13.091,500——
2021-06-24$6.70$12.99500——
2021-06-23$6.80$13.180——
2021-06-22$6.80$13.180——
2021-06-21$6.80$13.18200——
2021-06-18$6.50$12.60600——
2021-06-17$6.82$13.220——
2021-06-16$6.82$13.222,900——
2021-06-15$6.90$13.38700——
2021-06-14$7.00$13.570——
2021-06-11$7.00$13.57600——
2021-06-10$7.11$13.790——
2021-06-09$7.11$13.792,000——
2021-06-08$7.00$13.57800——
2021-06-07$7.05$13.67400——
2021-06-04$7.05$13.67800——
2021-06-03$6.99$13.55500——
2021-06-02$6.98$13.530——
2021-06-01$6.98$13.530——
2021-05-28$6.98$13.53400——
2021-05-27$7.07$13.713,600——
2021-05-26$8.11$15.721,400——
2021-05-25$7.98$15.12100——
2021-05-24$7.98$15.120——
2021-05-21$7.98$15.120——
2021-05-20$7.98$15.120——
2021-05-19$7.98$15.12600——
2021-05-18$7.80$14.78800——
2021-05-17$7.60$14.400——
2021-05-14$7.60$14.400——
2021-05-13$7.60$14.400——
2021-05-12$7.60$14.40800——
2021-05-11$7.41$14.030——
2021-05-10$7.41$14.030——
2021-05-07$7.41$14.030——
2021-05-06$7.41$14.03200——
2021-05-05$7.51$14.230——
2021-05-04$7.51$14.230——
2021-05-03$7.51$14.230——
2021-04-30$7.51$14.231,200——
2021-04-29$7.71$14.610——
2021-04-28$7.71$14.61100——
2021-04-27$6.38$12.080——
2021-04-26$6.38$12.080——
2021-04-23$6.38$12.080——
2021-04-22$6.38$12.080——
2021-04-21$6.38$12.080——
2021-04-20$6.38$12.080——
2021-04-19$6.38$12.080——
2021-04-16$6.38$12.080——
2021-04-15$6.38$12.080——
2021-04-14$6.38$12.080——
2021-04-13$6.38$12.080——
2021-04-12$6.38$12.083,800——
2021-04-09$6.59$12.48700——
2021-04-08$6.81$12.910——
2021-04-07$6.81$12.91200——
2021-04-06$6.87$13.01900——
2021-04-05$7.44$14.101,900——
2021-04-01$7.05$13.360——
2021-03-31$7.05$13.36700——
2021-03-30$6.23$11.810——
2021-03-29$6.23$11.810——
2021-03-26$6.23$11.810——
2021-03-25$6.23$11.810——
2021-03-24$6.23$11.810——
2021-03-23$6.23$11.81500——
2021-03-22$6.03$11.430——
2021-03-19$6.03$11.430——
2021-03-18$6.03$11.430——
2021-03-17$6.03$11.430——
2021-03-16$6.03$11.430——
2021-03-15$6.03$11.430——
2021-03-12$6.03$11.430——
2021-03-11$6.03$11.431,100——
2021-03-10$5.67$10.750——
2021-03-09$5.67$10.75500——
2021-03-08$5.38$10.200——
2021-03-05$5.38$10.20300——
2021-03-04$5.40$10.23300——
2021-03-03$5.82$10.391,600——
2021-03-02$5.80$10.350——
2021-03-01$5.80$10.35500——
2021-02-26$5.84$10.421,100——
2021-02-25$6.43$11.470——
2021-02-24$6.43$11.470——
2021-02-23$6.43$11.470——
2021-02-22$6.43$11.474,900——
2021-02-19$6.89$12.300——
2021-02-18$6.89$12.300——
2021-02-17$6.89$12.300——
2021-02-16$6.89$12.300——
2021-02-12$6.89$12.300——
2021-02-11$6.89$12.300——
2021-02-10$6.89$12.300——
2021-02-09$6.89$12.30300——
2021-02-08$6.65$11.870——
2021-02-05$6.65$11.87100——
2021-02-04$7.32$13.060——
2021-02-03$7.32$13.060——
2021-02-02$7.32$13.060——
2021-02-01$7.32$13.060——
2021-01-29$7.32$13.060——
2021-01-28$7.32$13.060——
2021-01-27$7.32$13.060——
2021-01-26$7.32$13.060——
2021-01-25$7.32$13.060——
2021-01-22$7.32$13.060——
2021-01-21$7.32$13.060——
2021-01-20$7.32$13.060——
2021-01-19$7.32$13.060——
2021-01-15$7.32$13.060——
2021-01-14$7.32$13.060——
2021-01-13$7.32$13.060——
2021-01-12$7.32$13.060——
2021-01-11$7.32$13.060——
2021-01-08$7.32$13.060——
2021-01-07$7.32$13.06300——
2021-01-06$7.25$12.940——
2021-01-05$7.25$12.940——
2021-01-04$7.25$12.941,500——