BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.960
+0.010 (0.25%)
Jun 26, 2026, 4:11 PM AEST
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | 0.25% | 1,644,618 |
| Jun 25, 2026 | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | 1.02% | 1,243,753 |
| Jun 24, 2026 | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | 0.77% | 1,774,979 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 773,062 |
| Jun 22, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 0.26% | 751,507 |
| Jun 19, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | -0.26% | 3,835,549 |
| Jun 18, 2026 | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | -0.51% | 1,494,149 |
| Jun 17, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 0.26% | 700,386 |
| Jun 16, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | -0.51% | 1,194,889 |
| Jun 15, 2026 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 1,317,639 |
| Jun 12, 2026 | 3.95 | 3.98 | 3.90 | 3.93 | 3.93 | 0.77% | 1,009,806 |
| Jun 11, 2026 | 3.85 | 3.91 | 3.83 | 3.90 | 3.90 | 1.83% | 3,691,034 |
| Jun 10, 2026 | 3.78 | 3.88 | 3.78 | 3.83 | 3.83 | 0.79% | 1,222,618 |
| Jun 9, 2026 | 3.71 | 3.81 | 3.71 | 3.80 | 3.80 | 1.60% | 2,633,672 |
| Jun 5, 2026 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.53% | 713,047 |
| Jun 4, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 0.53% | 800,981 |
| Jun 3, 2026 | 3.72 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 2,502,907 |
| Jun 2, 2026 | 3.73 | 3.76 | 3.66 | 3.71 | 3.71 | -1.59% | 1,870,504 |
| Jun 1, 2026 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | -0.26% | 1,249,696 |
| May 29, 2026 | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | 0.27% | 2,831,387 |
| May 28, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -0.53% | 3,570,756 |
| May 27, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -0.79% | 2,170,651 |
| May 26, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.26% | 1,903,649 |
| May 25, 2026 | 3.82 | 3.84 | 3.82 | 3.83 | 3.83 | 0.52% | 1,077,095 |
| May 22, 2026 | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | -0.52% | 995,290 |
| May 21, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | 0.79% | 1,129,561 |
| May 20, 2026 | 3.82 | 3.85 | 3.79 | 3.80 | 3.80 | -0.52% | 910,729 |
| May 19, 2026 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | 1.33% | 1,089,770 |
| May 18, 2026 | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -1.05% | 745,925 |
| 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 | 0.59% | 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 |