BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.700
+0.020 (0.54%)
Nov 6, 2026, 1:07 PM AEDT
BWP Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.54% | 192,781 |
| Nov 5, 2026 | 3.73 | 3.74 | 3.68 | 3.68 | 3.68 | 0.55% | 1,010,348 |
| Nov 4, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | - | 1,026,086 |
| Nov 3, 2026 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | 1.95% | 1,100,120 |
| Nov 2, 2026 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | 806,759 |
| Oct 30, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 1.12% | 914,384 |
| Oct 29, 2026 | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | 0.85% | 947,695 |
| Oct 28, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -0.56% | 1,080,331 |
| Oct 27, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 945,755 |
| Oct 26, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 711,850 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | - | 759,529 |
| Oct 22, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 0.85% | 744,156 |
| Oct 21, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | 0.28% | 1,440,999 |
| Oct 20, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 745,169 |
| Oct 19, 2026 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | - | 816,690 |
| Oct 16, 2026 | 3.58 | 3.62 | 3.50 | 3.53 | 3.53 | -0.84% | 1,468,381 |
| Oct 15, 2026 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 0.85% | 2,014,456 |
| Oct 14, 2026 | 3.54 | 3.59 | 3.53 | 3.53 | 3.53 | -0.84% | 874,922 |
| Oct 13, 2026 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 713,871 |
| Oct 12, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 517,038 |
| Oct 9, 2026 | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | 1.13% | 583,972 |
| Oct 8, 2026 | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | - | 1,332,469 |
| Oct 7, 2026 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | 1.72% | 1,411,728 |
| Oct 6, 2026 | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | 1.75% | 1,184,590 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -1.72% | 1,410,039 |
| Oct 2, 2026 | 3.54 | 3.56 | 3.49 | 3.49 | 3.49 | -1.13% | 1,348,146 |
| Oct 1, 2026 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -1.94% | 957,432 |
| Sep 30, 2026 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | 1.12% | 2,587,837 |
| Sep 29, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | -0.56% | 840,370 |
| Sep 28, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | 0.85% | 672,455 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.53 | 3.55 | 3.55 | -0.56% | 688,656 |
| Sep 24, 2026 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | -0.56% | 690,032 |
| Sep 23, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | - | 941,095 |
| Sep 22, 2026 | 3.60 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 682,077 |
| Sep 21, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 580,514 |
| Sep 18, 2026 | 3.61 | 3.66 | 3.59 | 3.59 | 3.59 | -0.28% | 3,709,759 |
| Sep 17, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | 0.56% | 1,736,346 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | 0.28% | 1,219,720 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -0.28% | 704,800 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 551,022 |
| Sep 11, 2026 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 613,813 |
| Sep 10, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 1,608,977 |
| Sep 9, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 702,969 |
| Sep 8, 2026 | 3.65 | 3.67 | 3.61 | 3.61 | 3.61 | -2.17% | 888,970 |
| Sep 7, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | 0.27% | 553,108 |
| Sep 4, 2026 | 3.68 | 3.72 | 3.67 | 3.68 | 3.68 | - | 802,280 |
| Sep 3, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | - | 1,005,465 |
| Sep 2, 2026 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | 0.82% | 947,912 |
| Sep 1, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 737,531 |
| Aug 31, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 1,168,580 |