BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.770
-0.040 (-1.05%)
May 18, 2026, 4:10 PM AEST
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | - | -1.05% | 970,323 |
| May 15, 2026 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | 1.60% | 960,607 |
| May 14, 2026 | 3.76 | 3.78 | 3.74 | 3.75 | 3.75 | - | 1,594,031 |
| May 13, 2026 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | - | 1,260,863 |
| May 12, 2026 | 3.79 | 3.80 | 3.71 | 3.75 | 3.75 | -1.06% | 2,659,611 |
| May 11, 2026 | 3.87 | 3.89 | 3.79 | 3.79 | 3.79 | -1.81% | 1,392,792 |
| May 8, 2026 | 3.88 | 3.92 | 3.82 | 3.86 | 3.86 | -2.28% | 1,302,259 |
| May 7, 2026 | 3.91 | 3.96 | 3.78 | 3.95 | 3.95 | 0.25% | 1,069,340 |
| May 5, 2026 | 3.90 | 3.95 | 3.86 | 3.94 | 3.93 | -0.25% | 790,943 |
| May 4, 2026 | 3.90 | 3.98 | 3.84 | 3.95 | 3.94 | 0.25% | 579,278 |
| May 1, 2026 | 3.93 | 3.96 | 3.88 | 3.94 | 3.93 | 0.77% | 878,953 |
| Apr 30, 2026 | 3.83 | 3.92 | 3.82 | 3.91 | 3.90 | 1.82% | 1,322,071 |
| Apr 29, 2026 | 3.83 | 3.86 | 3.82 | 3.84 | 3.83 | -0.26% | 597,371 |
| Apr 28, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.84 | -0.52% | 704,360 |
| Apr 27, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | 3.86 | -1.53% | 596,055 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.89 | 3.93 | 3.92 | -0.76% | 582,812 |
| Apr 23, 2026 | 3.94 | 3.96 | 3.88 | 3.96 | 3.95 | - | 888,285 |
| Apr 22, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.95 | 0.25% | 945,091 |
| Apr 21, 2026 | 3.91 | 3.95 | 3.89 | 3.95 | 3.94 | 1.02% | 1,945,751 |
| Apr 20, 2026 | 3.91 | 3.91 | 3.86 | 3.91 | 3.90 | 1.03% | 832,243 |
| Apr 17, 2026 | 3.84 | 3.92 | 3.84 | 3.87 | 3.86 | 0.52% | 883,732 |
| Apr 16, 2026 | 3.85 | 3.88 | 3.78 | 3.85 | 3.84 | 1.32% | 927,564 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.78 | 3.80 | 3.79 | 0.26% | 693,292 |
| Apr 14, 2026 | 3.81 | 3.81 | 3.75 | 3.79 | 3.78 | 0.53% | 859,687 |
| Apr 13, 2026 | 3.75 | 3.80 | 3.74 | 3.77 | 3.76 | -0.26% | 806,681 |
| Apr 10, 2026 | 3.69 | 3.79 | 3.67 | 3.78 | 3.77 | 2.16% | 797,655 |
| Apr 9, 2026 | 3.68 | 3.75 | 3.66 | 3.70 | 3.69 | -0.27% | 606,330 |
| Apr 8, 2026 | 3.66 | 3.73 | 3.66 | 3.71 | 3.70 | 2.20% | 865,040 |
| Apr 7, 2026 | 3.67 | 3.69 | 3.63 | 3.63 | 3.62 | - | 456,552 |
| Apr 2, 2026 | 3.66 | 3.70 | 3.63 | 3.63 | 3.62 | -0.82% | 535,530 |
| Apr 1, 2026 | 3.73 | 3.76 | 3.66 | 3.66 | 3.65 | -1.61% | 958,909 |
| Mar 31, 2026 | 3.68 | 3.79 | 3.66 | 3.72 | 3.71 | 0.54% | 1,872,224 |
| Mar 30, 2026 | 3.63 | 3.73 | 3.62 | 3.70 | 3.69 | - | 909,681 |
| Mar 27, 2026 | 3.63 | 3.72 | 3.60 | 3.70 | 3.69 | 1.37% | 1,724,488 |
| Mar 26, 2026 | 3.65 | 3.68 | 3.63 | 3.65 | 3.64 | -0.27% | 580,283 |
| Mar 25, 2026 | 3.67 | 3.72 | 3.66 | 3.66 | 3.65 | - | 622,671 |
| Mar 24, 2026 | 3.65 | 3.68 | 3.62 | 3.66 | 3.65 | 0.55% | 720,805 |
| Mar 23, 2026 | 3.62 | 3.66 | 3.59 | 3.64 | 3.63 | - | 1,006,922 |
| Mar 20, 2026 | 3.70 | 3.75 | 3.62 | 3.64 | 3.63 | -0.55% | 3,612,500 |
| Mar 19, 2026 | 3.73 | 3.74 | 3.62 | 3.66 | 3.65 | -3.43% | 1,342,885 |
| Mar 18, 2026 | 3.74 | 3.81 | 3.73 | 3.79 | 3.78 | 0.26% | 798,215 |
| Mar 17, 2026 | 3.73 | 3.81 | 3.73 | 3.78 | 3.77 | 0.27% | 801,002 |
| Mar 16, 2026 | 3.75 | 3.79 | 3.74 | 3.77 | 3.76 | 0.53% | 1,099,914 |
| Mar 13, 2026 | 3.74 | 3.79 | 3.74 | 3.75 | 3.74 | -0.27% | 784,765 |
| Mar 12, 2026 | 3.76 | 3.78 | 3.71 | 3.76 | 3.75 | -1.05% | 2,042,987 |
| Mar 11, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.79 | 0.26% | 1,035,896 |
| Mar 10, 2026 | 3.75 | 3.80 | 3.70 | 3.79 | 3.78 | 1.88% | 904,232 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.67 | 3.72 | 3.71 | -2.11% | 965,244 |
| Mar 6, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.79 | -0.78% | 547,404 |
| Mar 5, 2026 | 3.82 | 3.86 | 3.82 | 3.83 | 3.82 | 0.52% | 983,286 |