BW LPG Stock Price History
NYSE: BWLPConsumer DiscretionaryTransportation ServicesUSD
26.00-0.32 (-1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWLP price history at a glance
The price history for BW LPG (BWLP) on this page begins on January 27, 2014, when the stock closed at $11.23; it most recently closed at $26.00 on October 5, 2026. The highest price in this record is $26.48, reached on October 5, 2026; the latest close is 1.8% below that peak. Across the 11 complete calendar years in the table, BWLP finished higher in 5 and lower in 6. Its best year was 2023 (+94.6%) and its worst was 2016 (-50.1%).
Over roughly 13 years the share price changed +131.5%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, BWLP has gained 97.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $26.48
- Date of high
- Oct 5, 2026
- Low since 2014
- $2.32
- Date of low
- Sep 12, 2016
- 52-week high
- $26.48
- 52-week low
- $11.72
- IPO year
- 2024
- Last close
- $26.00
BWLP returns
1 week
+1.40%
1 month
+6.25%
3 months
+32.11%
6 months
+45.66%
Year to date
+98.47%
1 year
+97.12%
3 years
+121.47%
5 years
+391.49%
BWLP price return, excluding dividends.
BWLP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.00 | +103.12% |
| 2025 | 12.80 | +9.31% |
| 2024 | 11.71 | -22.19% |
| 2023 | 15.05 | +94.57% |
| 2022 | 7.74 | +40.64% |
| 2021 | 5.50 | -16.72% |
| 2020 | 6.60 | -22.58% |
| 2019 | 8.53 | +91.00% |
| 2018 | 4.47 | +7.61% |
| 2017 | 4.15 | -0.95% |
| 2016 | 4.19 | -50.12% |
| 2015 | 8.40 | -1.75% |
| 2014* | 8.55 | -23.86% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BWLP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.04 | 26.48 | 25.75 | 26.00 | -1.22% | |
| 25.64 | 26.32 | 25.64 | 26.32 | +3.26% | |
| 25.67 | 26.19 | 25.46 | 25.49 | -0.39% | |
| 25.34 | 25.83 | 25.10 | 25.59 | -1.35% | |
| 25.90 | 26.15 | 25.07 | 25.94 | +1.17% | |
| 24.89 | 25.70 | 24.89 | 25.64 | -0.50% | |
| 24.72 | 25.78 | 24.72 | 25.77 | +2.87% | |
| 25.01 | 25.47 | 24.93 | 25.05 | +1.50% | |
| 24.23 | 24.77 | 24.20 | 24.68 | +0.08% | |
| 24.75 | 24.99 | 24.49 | 24.66 | +1.77% | |
| 24.19 | 24.45 | 23.95 | 24.23 | +0.71% | |
| 24.43 | 24.62 | 24.02 | 24.06 | -0.99% | |
| 24.74 | 24.75 | 24.12 | 24.30 | -0.57% | |
| 24.82 | 25.04 | 24.32 | 24.44 | -3.36% | |
| 25.26 | 25.75 | 24.88 | 25.29 | -1.44% | |
| 25.55 | 25.91 | 25.38 | 25.66 | -1.84% | |
| 25.85 | 26.47 | 25.70 | 26.14 | +1.16% | |
| 25.42 | 26.30 | 25.32 | 25.84 | +0.08% | |
| 25.16 | 25.92 | 25.10 | 25.82 | +2.83% | |
| 25.20 | 25.20 | 24.55 | 25.11 | -0.08% | |
| 24.94 | 25.37 | 24.80 | 25.13 | +0.52% | |
| 24.94 | 25.08 | 24.64 | 25.00 | +2.17% | |
| 24.34 | 24.58 | 23.83 | 24.47 | +2.34% | |
| 24.57 | 24.70 | 23.67 | 23.91 | -3.82% | |
| 24.76 | 25.20 | 24.61 | 24.86 | +1.02% | |
| 24.68 | 24.71 | 24.34 | 24.61 | +1.07% | |
| 22.99 | 24.35 | 22.94 | 24.35 | +0.58% | |
| 24.28 | 24.68 | 23.15 | 24.21 | -0.16% | |
| 24.34 | 24.37 | 23.77 | 24.25 | +1.29% | |
| 23.50 | 24.18 | 23.49 | 23.94 | -1.93% | |
| 23.71 | 24.52 | 23.71 | 24.41 | +3.74% | |
| 23.93 | 24.03 | 23.41 | 23.53 | -5.12% | |
| 25.20 | 25.48 | 24.74 | 24.80 | +0.77% | |
| 24.44 | 24.76 | 24.31 | 24.61 | -0.44% | |
| 24.35 | 24.87 | 24.33 | 24.72 | +5.15% | |
| 23.76 | 23.84 | 23.33 | 23.51 | +0.81% | |
| 23.79 | 23.89 | 23.24 | 23.32 | +1.08% | |
| 23.14 | 23.20 | 22.77 | 23.07 | -0.13% | |
| 23.00 | 23.33 | 22.88 | 23.10 | +2.12% | |
| 22.30 | 22.77 | 22.20 | 22.62 | +1.48% | |
| 22.05 | 22.66 | 22.05 | 22.29 | +0.59% | |
| 21.44 | 22.21 | 21.40 | 22.16 | +4.14% | |
| 21.65 | 21.65 | 21.09 | 21.28 | -1.44% | |
| 22.02 | 22.04 | 21.53 | 21.59 | -0.74% | |
| 21.68 | 21.95 | 21.44 | 21.75 | +0.79% | |
| 21.40 | 21.72 | 21.33 | 21.58 | +3.50% | |
| 21.80 | 21.87 | 20.79 | 20.85 | -2.66% | |
| 22.07 | 22.10 | 21.40 | 21.42 | -2.06% | |
| 22.00 | 22.15 | 21.71 | 21.87 | -3.06% | |
| 22.40 | 22.69 | 22.29 | 22.56 | +0.85% | |
| 22.02 | 22.42 | 21.80 | 22.37 | +2.33% | |
| 21.84 | 22.09 | 21.49 | 21.86 | +1.91% | |
| 21.46 | 21.66 | 21.21 | 21.45 | +1.85% | |
| 20.86 | 21.43 | 20.76 | 21.06 | -3.53% | |
| 21.90 | 22.09 | 21.69 | 21.83 | +0.55% | |
| 21.87 | 22.16 | 21.67 | 21.71 | +1.92% | |
| 21.91 | 21.91 | 21.27 | 21.30 | -0.88% | |
| 21.22 | 21.90 | 21.09 | 21.49 | +1.85% | |
| 20.74 | 21.15 | 20.74 | 21.10 | +3.58% | |
| 20.20 | 20.41 | 20.02 | 20.37 | -0.15% | |
| 20.49 | 20.80 | 20.31 | 20.40 | -0.97% | |
| 21.07 | 21.08 | 20.42 | 20.60 | -1.58% | |
| 20.81 | 21.30 | 20.81 | 20.93 | +3.97% | |
| 20.39 | 20.46 | 20.06 | 20.13 | +2.29% | |
| 19.43 | 19.73 | 19.29 | 19.68 | +3.25% | |
| 19.69 | 19.89 | 18.84 | 19.06 | -5.41% | |
| 19.70 | 20.19 | 19.59 | 20.15 | +4.78% | |
| 18.89 | 19.32 | 18.86 | 19.23 | +1.85% | |
| 18.73 | 19.18 | 18.54 | 18.88 | +2.78% | |
| 18.15 | 18.57 | 18.13 | 18.37 | +4.97% | |
| 17.39 | 17.82 | 17.39 | 17.50 | +0.40% | |
| 17.55 | 17.65 | 17.36 | 17.43 | -0.23% | |
| 17.84 | 17.98 | 17.41 | 17.47 | +0.17% | |
| 17.82 | 17.92 | 17.20 | 17.44 | -4.07% | |
| 18.00 | 18.27 | 17.98 | 18.18 | -1.03% | |
| 19.08 | 19.13 | 18.28 | 18.37 | -3.72% | |
| 18.79 | 19.14 | 18.75 | 19.08 | +0.79% | |
| 18.53 | 18.98 | 18.49 | 18.93 | +4.59% | |
| 18.27 | 18.44 | 17.95 | 18.10 | -3.52% | |
| 19.37 | 19.50 | 18.73 | 18.76 | -2.49% | |
| 20.00 | 20.11 | 19.06 | 19.24 | -6.28% | |
| 20.90 | 21.09 | 20.23 | 20.53 | -4.69% | |
| 20.41 | 21.60 | 20.36 | 21.54 | 0.00% | |
| 22.17 | 22.24 | 21.54 | 21.54 | -0.87% | |
| 21.51 | 22.09 | 21.39 | 21.73 | +1.97% | |
| 21.07 | 21.39 | 20.85 | 21.31 | +2.50% | |
| 20.91 | 21.00 | 20.63 | 20.79 | +1.41% | |
| 20.28 | 20.80 | 20.17 | 20.50 | +0.84% | |
| 20.31 | 20.46 | 20.22 | 20.33 | +0.54% | |
| 20.35 | 20.75 | 20.20 | 20.22 | -0.05% | |
| 20.12 | 20.53 | 19.70 | 20.23 | +2.33% | |
| 20.02 | 20.23 | 19.67 | 19.77 | +0.87% | |
| 19.68 | 19.78 | 19.33 | 19.60 | -4.53% | |
| 20.87 | 20.93 | 20.25 | 20.53 | -2.56% | |
| 21.30 | 21.35 | 20.97 | 21.07 | -3.26% | |
| 21.78 | 21.93 | 21.30 | 21.78 | -1.45% | |
| 22.28 | 22.29 | 21.73 | 22.10 | -0.90% | |
| 22.81 | 22.92 | 22.25 | 22.30 | -1.37% | |
| 21.85 | 22.61 | 21.83 | 22.61 | +5.16% | |
| 21.76 | 21.76 | 21.38 | 21.50 | +1.70% | |
| 21.25 | 21.41 | 21.06 | 21.14 | +0.38% | |
| 20.45 | 21.06 | 20.45 | 21.06 | +1.84% | |
| 20.38 | 20.69 | 20.19 | 20.68 | +1.42% | |
| 20.99 | 21.05 | 20.15 | 20.39 | -0.54% | |
| 20.63 | 20.84 | 20.24 | 20.50 | 0.00% | |
| 20.90 | 20.94 | 20.43 | 20.50 | +0.59% | |
| 20.31 | 20.54 | 20.22 | 20.38 | +0.84% | |
| 20.15 | 20.21 | 19.83 | 20.21 | +1.76% | |
| 20.04 | 20.26 | 19.64 | 19.86 | -4.06% | |
| 20.59 | 20.74 | 20.50 | 20.70 | +2.58% | |
| 20.13 | 20.37 | 20.00 | 20.18 | +1.36% | |
| 19.87 | 19.92 | 19.58 | 19.91 | -0.15% | |
| 19.85 | 20.00 | 19.74 | 19.94 | +1.84% | |
| 20.00 | 20.37 | 19.42 | 19.58 | -0.71% | |
| 19.93 | 19.96 | 19.44 | 19.72 | +5.01% | |
| 18.69 | 18.79 | 18.33 | 18.78 | +1.24% | |
| 18.33 | 18.56 | 18.28 | 18.55 | +0.65% | |
| 18.23 | 18.53 | 18.23 | 18.43 | +1.43% | |
| 18.00 | 18.17 | 17.70 | 18.17 | -0.06% | |
| 18.72 | 18.79 | 18.12 | 18.18 | -1.94% | |
| 18.18 | 18.63 | 17.96 | 18.54 | +0.05% | |
| 18.37 | 18.74 | 18.07 | 18.53 | +2.09% | |
| 17.96 | 18.15 | 17.80 | 18.15 | +1.11% | |
| 18.23 | 18.30 | 17.92 | 17.95 | +0.79% | |
| 17.98 | 18.01 | 17.75 | 17.81 | -1.71% | |
| 17.96 | 18.28 | 17.95 | 18.12 | +1.51% | |
| 17.60 | 17.86 | 17.54 | 17.85 | -0.45% | |
| 18.30 | 18.46 | 17.87 | 17.93 | +0.06% | |
| 17.35 | 18.00 | 17.26 | 17.92 | +3.40% | |
| 17.76 | 17.90 | 17.30 | 17.33 | -1.03% | |
| 17.38 | 17.57 | 17.29 | 17.51 | -0.34% | |
| 17.13 | 17.69 | 17.10 | 17.57 | +2.99% | |
| 17.41 | 17.41 | 16.98 | 17.06 | -1.78% | |
| 17.28 | 17.64 | 17.13 | 17.37 | +5.15% | |
| 17.02 | 17.08 | 16.49 | 16.52 | -1.20% | |
| 16.62 | 16.94 | 16.54 | 16.72 | -1.24% | |
| 16.97 | 17.25 | 16.92 | 16.93 | -0.35% | |
| 16.96 | 17.19 | 16.86 | 16.99 | +0.53% | |
| 16.52 | 17.10 | 16.49 | 16.90 | +5.23% | |
| 15.46 | 16.13 | 15.33 | 16.06 | +1.58% | |
| 16.31 | 16.31 | 15.77 | 15.81 | -1.68% | |
| 15.63 | 16.20 | 15.49 | 16.08 | +5.51% | |
| 15.18 | 15.48 | 15.12 | 15.24 | +4.60% | |
| 14.43 | 14.69 | 14.39 | 14.57 | +1.96% | |
| 13.95 | 14.38 | 13.78 | 14.29 | +5.15% | |
| 13.75 | 13.75 | 13.41 | 13.59 | -7.49% | |
| 15.05 | 15.06 | 14.66 | 14.69 | -4.92% | |
| 15.45 | 15.62 | 14.88 | 15.45 | -10.49% | |
| 17.25 | 17.44 | 17.12 | 17.26 | +1.89% | |
| 16.96 | 17.39 | 16.81 | 16.94 | -0.65% | |
| 17.01 | 17.23 | 16.86 | 17.05 | -1.73% | |
| 17.54 | 17.56 | 17.01 | 17.35 | -5.09% | |
| 17.80 | 18.48 | 17.76 | 18.28 | -0.71% | |
| 18.52 | 18.84 | 18.24 | 18.41 | -1.71% | |
| 18.60 | 18.78 | 18.16 | 18.73 | +2.74% | |
| 18.07 | 18.35 | 17.94 | 18.23 | +2.19% | |
| 17.79 | 17.86 | 17.56 | 17.84 | +2.47% | |
| 17.33 | 17.42 | 17.12 | 17.41 | +0.64% | |
| 17.34 | 17.50 | 17.21 | 17.30 | -0.29% | |
| 17.44 | 17.55 | 17.28 | 17.35 | -3.18% | |
| 17.57 | 17.97 | 17.50 | 17.92 | +4.43% | |
| 17.19 | 17.33 | 17.13 | 17.16 | -0.58% | |
| 17.29 | 17.47 | 16.85 | 17.26 | +2.80% | |
| 16.78 | 16.80 | 16.43 | 16.79 | +0.36% | |
| 16.52 | 16.78 | 16.43 | 16.73 | +1.33% | |
| 16.82 | 16.84 | 16.45 | 16.51 | -2.13% | |
| 16.93 | 17.18 | 16.72 | 16.87 | +3.43% | |
| 16.52 | 16.60 | 16.30 | 16.31 | -1.09% | |
| 16.12 | 16.51 | 16.08 | 16.49 | -0.30% | |
| 15.84 | 16.68 | 15.84 | 16.54 | +5.02% | |
| 15.58 | 16.03 | 15.58 | 15.75 | -1.93% | |
| 15.86 | 16.10 | 15.69 | 16.06 | +0.75% | |
| 15.77 | 15.97 | 15.63 | 15.94 | +3.24% | |
| 15.38 | 15.49 | 15.22 | 15.44 | -1.28% | |
| 15.52 | 16.04 | 15.45 | 15.64 | +0.90% | |
| 15.77 | 15.81 | 15.34 | 15.50 | +1.11% | |
| 15.08 | 15.41 | 15.07 | 15.33 | +4.00% | |
| 14.28 | 14.74 | 14.28 | 14.74 | +4.02% | |
| 14.12 | 14.23 | 14.03 | 14.17 | -0.28% | |
| 14.15 | 14.30 | 14.01 | 14.21 | +2.08% | |
| 14.21 | 14.28 | 13.85 | 13.92 | -2.52% | |
| 14.27 | 14.35 | 14.13 | 14.28 | +0.35% | |
| 14.33 | 14.36 | 14.09 | 14.23 | -2.13% | |
| 14.65 | 14.79 | 14.41 | 14.54 | +1.54% | |
| 14.33 | 14.34 | 14.16 | 14.32 | +0.14% | |
| 14.24 | 14.47 | 14.18 | 14.30 | +0.63% | |
| 13.93 | 14.28 | 13.86 | 14.21 | +3.57% | |
| 13.54 | 13.79 | 13.51 | 13.72 | +2.24% | |
| 13.53 | 13.53 | 13.27 | 13.42 | -1.76% | |
| 13.87 | 13.88 | 13.55 | 13.66 | -1.66% | |
| 13.60 | 13.93 | 13.51 | 13.89 | +4.28% | |
| 13.15 | 13.57 | 13.15 | 13.32 | +3.18% | |
| 13.10 | 13.24 | 12.89 | 12.91 | +0.86% | |
| 12.89 | 12.95 | 12.62 | 12.80 | -2.29% | |
| 12.93 | 13.10 | 12.87 | 13.10 | +0.77% | |
| 13.12 | 13.14 | 12.91 | 13.00 | +0.39% | |
| 12.72 | 12.99 | 12.71 | 12.95 | +1.97% | |
| 12.61 | 12.73 | 12.60 | 12.70 | +0.79% | |
| 12.47 | 12.64 | 12.47 | 12.60 | -0.16% | |
| 12.38 | 12.65 | 12.36 | 12.62 | +0.96% | |
| 12.49 | 12.54 | 12.31 | 12.50 | -0.08% | |
| 12.39 | 12.56 | 12.39 | 12.51 | +0.81% | |
| 12.65 | 12.65 | 12.40 | 12.41 | -0.72% | |
| 12.40 | 12.59 | 12.30 | 12.50 | +2.97% | |
| 12.21 | 12.31 | 12.12 | 12.14 | +0.25% | |
| 11.99 | 12.19 | 11.99 | 12.11 | -0.66% | |
| 12.17 | 12.40 | 12.14 | 12.19 | -1.93% | |
| 12.30 | 12.44 | 12.18 | 12.43 | +1.64% | |
| 12.16 | 12.27 | 12.06 | 12.23 | -0.73% | |
| 12.28 | 12.35 | 12.22 | 12.32 | +0.33% | |
| 12.37 | 12.60 | 12.28 | 12.28 | -0.16% | |
| 12.56 | 12.56 | 12.27 | 12.30 | -2.77% | |
| 12.55 | 12.72 | 12.48 | 12.65 | +1.04% | |
| 12.35 | 12.79 | 12.32 | 12.52 | +4.42% | |
| 11.77 | 12.18 | 11.72 | 11.99 | -4.31% | |
| 12.50 | 12.71 | 12.48 | 12.53 | -1.26% | |
| 12.54 | 12.74 | 12.54 | 12.69 | +3.42% | |
| 12.31 | 12.45 | 12.27 | 12.27 | -0.65% | |
| 12.27 | 12.39 | 12.20 | 12.35 | -0.32% | |
| 12.45 | 12.46 | 12.22 | 12.39 | -0.48% | |
| 12.35 | 12.55 | 12.24 | 12.45 | +0.89% | |
| 12.82 | 12.85 | 12.32 | 12.34 | -3.89% | |
| 12.89 | 13.03 | 12.73 | 12.84 | -2.87% | |
| 13.05 | 13.33 | 12.98 | 13.22 | -0.23% | |
| 13.18 | 13.41 | 13.10 | 13.25 | +1.38% | |
| 12.80 | 13.11 | 12.62 | 13.07 | +2.43% | |
| 13.00 | 13.09 | 12.69 | 12.76 | -1.62% | |
| 13.19 | 13.19 | 12.91 | 12.97 | -2.70% | |
| 13.39 | 13.53 | 13.27 | 13.33 | -0.89% | |
| 13.59 | 13.59 | 13.30 | 13.45 | -0.15% | |
| 13.27 | 13.49 | 13.22 | 13.47 | +1.13% | |
| 13.43 | 13.59 | 13.19 | 13.32 | -1.55% | |
| 13.39 | 13.59 | 13.25 | 13.53 | +1.20% | |
| 13.13 | 13.49 | 12.97 | 13.37 | -0.74% | |
| 13.48 | 13.57 | 13.36 | 13.47 | +0.15% | |
| 13.35 | 13.48 | 13.20 | 13.45 | +1.43% | |
| 13.42 | 13.59 | 13.26 | 13.26 | -1.63% | |
| 13.47 | 13.70 | 13.34 | 13.48 | +4.50% | |
| 12.67 | 12.98 | 12.62 | 12.90 | +1.90% | |
| 12.56 | 12.75 | 12.43 | 12.66 | +2.01% | |
| 12.68 | 12.77 | 12.41 | 12.41 | -2.74% | |
| 12.75 | 12.87 | 12.62 | 12.76 | +2.65% | |
| 12.03 | 12.52 | 12.03 | 12.43 | +3.93% | |
| 12.12 | 12.13 | 11.87 | 11.96 | -1.81% | |
| 12.32 | 12.46 | 12.12 | 12.18 | -1.14% | |
| 12.18 | 12.38 | 12.15 | 12.32 | -0.08% | |
| 12.47 | 12.57 | 12.28 | 12.33 | +0.16% | |
| 12.32 | 12.51 | 12.24 | 12.31 | +1.07% | |
| 12.17 | 12.35 | 12.11 | 12.18 | -3.72% | |
| 12.69 | 12.84 | 12.62 | 12.65 | +1.12% | |
| 12.92 | 13.07 | 12.43 | 12.51 | -5.16% | |
| 13.20 | 13.30 | 13.04 | 13.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWLP chart for longer ranges.