NYSE · BWLP · stock
BW LPG Ltd (BWLP) stock price history
Every NYSE trading session of BW LPG Ltd from Jan 28, 2014 to Sep 28, 2026: 3,186 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWLP adjusted close, 2014 to 2026
- $26.14
- All time high, 2026
- $26.47
- 52 week high, $10.94 low
- 3,186
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BWLP key facts
- BW LPG Ltd (BWLP) closed at $24.66 on Sep 28, 2026 on NYSE.
- BWLP's all time high close is $26.14, set on Sep 17, 2026; its all time low close is $0.7226 on Sep 15, 2016.
- BWLP's 52 week range is $10.94 to $26.47.
- BWLP returned +74.4% over the year to Sep 28, 2026 and +851.1% over five years.
- Over ten years BWLP returned +3,313%, +42.3% a year compounded.
- BWLP's deepest drawdown was -78.9% from Jul 28, 2014 to Sep 15, 2016.
- DataCedar holds 3,186 daily sessions of BWLP history from Jan 28, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWLP price chart, 2014 to 2026
BWLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +41.4% |
| 6 months | +52.2% |
| Year to date | +103.2% |
| 1 year | +74.4% |
| 3 years | +189.4% |
| 5 years | +851.1% |
| 10 years | +3,313% |
| Since Jan 28, 2014 | +836.0% |
| Compound annual growth, 12.7 years | +19.3% |
BWLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.14 on Sep 17, 2026
- All time low close
- $0.7226 on Sep 15, 2016
- 52 week high
- $26.47 on Sep 17, 2026
- 52 week low
- $10.94 on Dec 2, 2025
- Deepest drawdown
- -78.9% from Jul 28, 2014 to Sep 15, 2016, recovered Apr 28, 2021
- Best single session
- +87.5% on Dec 20, 2019
- Worst single session
- -39.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2014
- 9.4×
- Best calendar year
- 2023, +158%
- Worst calendar year
- 2016, -43%
BWLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 28, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.03 | $26.47 | $11.78 | $24.66 | +101.7% | 78M | 185 |
| 2025 | $10.22 | $15.49 | $7.15 | $12.23 | +22.9% | 103.9M | 250 |
| 2024 | $10.97 | $17.21 | $7.96 | $9.95 | -7.2% | 55.8M | 252 |
| 2023 | $4.16 | $11.22 | $3.65 | $10.72 | +157.7% | 745K | 250 |
| 2022 | $2.59 | $4.91 | $2.32 | $4.16 | +60.4% | 213.7K | 251 |
| 2021 | $2.95 | $3.69 | $2.10 | $2.59 | -6.1% | 247.1K | 252 |
| 2020 | $2.93 | $3.09 | $0.9631 | $2.76 | -5.6% | 35K | 253 |
| 2019 | $1.39 | $2.93 | $1.17 | $2.93 | +110.6% | 11.9K | 252 |
| 2018 | $1.29 | $1.47 | $1.17 | $1.39 | +7.6% | 176.5K | 251 |
| 2017 | $1.30 | $1.62 | $1.16 | $1.29 | -1.0% | 172K | 251 |
| 2016 | $2.30 | $2.30 | $0.7226 | $1.30 | -43.4% | 422.2K | 252 |
| 2015 | $2.03 | $2.35 | $1.76 | $2.30 | +13.5% | 347.7K | 252 |
| 2014 | $2.63 | $3.42 | $2.03 | $2.03 | n/a | 16.3K | 235 |
BWLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.66 | +5.7% |
| August 2026 | $23.32 | +3.4% |
| July 2026 | $22.56 | +29.4% |
| June 2026 | $17.43 | -8.2% |
| May 2026 | $19.00 | -1.7% |
| April 2026 | $19.33 | +14.8% |
| March 2026 | $16.83 | -1.1% |
| February 2026 | $17.02 | +16.6% |
| January 2026 | $14.60 | +19.4% |
| December 2025 | $12.23 | +3.2% |
| November 2025 | $11.84 | -5.7% |
| October 2025 | $12.55 | -5.8% |
About the BWLP data
Daily bars. 3,186 sessions from Jan 28, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BWG BrandywineGLOBAL-Global Income Opportunities Fund Inc
- BWIV Blue Water Acquisition Corp. IV
- BWIV.U Blue Water Acquisition Corp. IV Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BWIV.W Blue Water Acquisition Corp. IV Warrants entitling the holder to purchase one Class A ordinary share at a price of $11.50 per share
- BWMX Betterware De Mexico, S.a.p.i. De C.v
- BWXT BWX Technologies, Inc.
- BX Blackstone Inc.
- BXC BlueLinx Holdings Inc.
Common questions
BWLP share price history
