BWP Trust (ASX:BWP)
Australia
· Delayed Price · Currency is AUD 3.800
-0.030 (-0.78%)
At close: Mar 6, 2026
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | -0.78% | 547,404 |
| Mar 5, 2026 | 3.82 | 3.86 | 3.82 | 3.83 | 3.83 | 0.52% | 983,286 |
| Mar 4, 2026 | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | -0.26% | 555,692 |
| Mar 3, 2026 | 3.79 | 3.86 | 3.78 | 3.82 | 3.82 | -1.29% | 993,225 |
| Mar 2, 2026 | 3.88 | 3.90 | 3.85 | 3.87 | 3.87 | 0.26% | 675,699 |
| Feb 27, 2026 | 3.89 | 3.90 | 3.84 | 3.86 | 3.86 | - | 1,434,967 |
| Feb 26, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | 678,637 |
| Feb 25, 2026 | 3.80 | 3.85 | 3.78 | 3.84 | 3.84 | 0.26% | 804,884 |
| Feb 24, 2026 | 3.77 | 3.84 | 3.77 | 3.83 | 3.83 | 0.79% | 900,582 |
| Feb 23, 2026 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | -1.55% | 511,785 |
| Feb 20, 2026 | 3.80 | 3.87 | 3.79 | 3.86 | 3.86 | 0.78% | 754,802 |
| Feb 19, 2026 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | 0.26% | 992,595 |
| Feb 18, 2026 | 3.79 | 3.87 | 3.79 | 3.82 | 3.82 | 0.53% | 513,659 |
| Feb 17, 2026 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | - | 558,599 |
| Feb 16, 2026 | 3.71 | 3.87 | 3.71 | 3.80 | 3.80 | 2.70% | 1,208,663 |
| Feb 13, 2026 | 3.75 | 3.75 | 3.55 | 3.70 | 3.70 | - | 1,014,134 |
| Feb 12, 2026 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | -0.80% | 639,023 |
| Feb 11, 2026 | 3.72 | 3.73 | 3.68 | 3.73 | 3.73 | -0.27% | 771,628 |
| Feb 10, 2026 | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 533,921 |
| Feb 9, 2026 | 3.69 | 3.76 | 3.69 | 3.72 | 3.72 | 0.54% | 576,263 |
| Feb 6, 2026 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | -1.60% | 1,226,439 |
| Feb 5, 2026 | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | -0.53% | 1,220,307 |
| Feb 4, 2026 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | 0.27% | 700,753 |
| Feb 3, 2026 | 3.74 | 3.79 | 3.73 | 3.77 | 3.77 | 1.07% | 649,582 |
| Feb 2, 2026 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | -0.27% | 848,517 |
| Jan 30, 2026 | 3.77 | 3.77 | 3.73 | 3.74 | 3.74 | - | 1,424,838 |
| Jan 29, 2026 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | -0.27% | 613,635 |
| Jan 28, 2026 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | - | 956,266 |
| Jan 27, 2026 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | 0.27% | 1,039,401 |
| Jan 23, 2026 | 3.82 | 3.83 | 3.73 | 3.74 | 3.74 | -2.86% | 1,646,583 |
| Jan 22, 2026 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | -0.26% | 799,514 |
| Jan 21, 2026 | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -0.52% | 873,010 |
| Jan 20, 2026 | 3.86 | 3.91 | 3.85 | 3.88 | 3.88 | -0.26% | 516,903 |
| Jan 19, 2026 | 3.88 | 3.93 | 3.85 | 3.89 | 3.89 | -0.77% | 456,615 |
| Jan 16, 2026 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | 1.03% | 581,476 |
| Jan 15, 2026 | 3.93 | 3.93 | 3.86 | 3.88 | 3.88 | 0.26% | 803,079 |
| Jan 14, 2026 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | - | 912,129 |
| Jan 13, 2026 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | - | 1,019,478 |
| Jan 12, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.51% | 503,512 |
| Jan 9, 2026 | 3.90 | 3.93 | 3.89 | 3.89 | 3.89 | -1.02% | 428,804 |
| Jan 8, 2026 | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | 0.51% | 440,525 |
| Jan 7, 2026 | 3.87 | 3.93 | 3.87 | 3.91 | 3.91 | 1.03% | 543,342 |
| Jan 6, 2026 | 3.93 | 3.95 | 3.86 | 3.87 | 3.87 | -1.78% | 848,048 |
| Jan 5, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -0.25% | 376,803 |
| Jan 2, 2026 | 3.94 | 3.98 | 3.94 | 3.95 | 3.95 | 0.25% | 297,162 |
| Dec 31, 2025 | 3.97 | 4.03 | 3.94 | 3.94 | 3.94 | -0.51% | 730,885 |
| Dec 30, 2025 | 3.96 | 4.01 | 3.93 | 3.96 | 3.96 | -3.18% | 666,186 |
| Dec 29, 2025 | 4.08 | 4.09 | 4.04 | 4.09 | 3.99 | 0.25% | 850,761 |
| Dec 24, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 3.98 | -0.49% | 558,559 |
| Dec 23, 2025 | 4.07 | 4.12 | 4.05 | 4.10 | 4.00 | - | 603,225 |
| Dec 22, 2025 | 4.06 | 4.11 | 4.04 | 4.10 | 4.00 | 1.49% | 1,633,801 |
| Dec 19, 2025 | 4.02 | 4.06 | 4.01 | 4.04 | 3.95 | 0.50% | 2,302,759 |
| Dec 18, 2025 | 3.99 | 4.04 | 3.98 | 4.02 | 3.93 | 1.26% | 1,672,899 |
| Dec 17, 2025 | 3.95 | 4.01 | 3.92 | 3.97 | 3.88 | 0.76% | 1,598,693 |
| Dec 16, 2025 | 3.91 | 3.96 | 3.88 | 3.94 | 3.85 | 0.25% | 1,396,707 |
| Dec 15, 2025 | 3.94 | 3.98 | 3.89 | 3.93 | 3.84 | -0.76% | 1,515,207 |
| Dec 12, 2025 | 3.95 | 3.99 | 3.93 | 3.96 | 3.87 | 0.76% | 1,128,549 |
| Dec 11, 2025 | 3.93 | 3.95 | 3.88 | 3.93 | 3.84 | 1.03% | 1,301,957 |
| Dec 10, 2025 | 3.88 | 3.93 | 3.84 | 3.89 | 3.80 | - | 2,378,960 |
| Dec 9, 2025 | 3.82 | 3.91 | 3.82 | 3.89 | 3.80 | 0.52% | 1,416,355 |
| Dec 8, 2025 | 3.85 | 3.93 | 3.79 | 3.87 | 3.78 | 0.52% | 1,285,295 |
| Dec 5, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.76 | 0.52% | 1,174,232 |
| Dec 4, 2025 | 3.86 | 3.87 | 3.79 | 3.83 | 3.74 | -1.29% | 1,319,083 |
| Dec 3, 2025 | 3.83 | 3.94 | 3.83 | 3.88 | 3.79 | 1.31% | 1,999,303 |
| Dec 2, 2025 | 3.75 | 3.87 | 3.75 | 3.83 | 3.74 | 1.06% | 1,159,543 |
| Dec 1, 2025 | 3.76 | 3.83 | 3.76 | 3.79 | 3.70 | -0.52% | 843,342 |
| Nov 28, 2025 | 3.79 | 3.84 | 3.79 | 3.81 | 3.72 | 0.26% | 843,562 |
| Nov 27, 2025 | 3.79 | 3.82 | 3.74 | 3.80 | 3.71 | 0.26% | 620,653 |
| Nov 26, 2025 | 3.82 | 3.85 | 3.77 | 3.79 | 3.70 | 0.26% | 1,212,664 |
| Nov 25, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.69 | - | 738,064 |
| Nov 24, 2025 | 3.81 | 3.83 | 3.77 | 3.78 | 3.69 | - | 1,643,909 |
| Nov 21, 2025 | 3.79 | 3.79 | 3.73 | 3.78 | 3.69 | -0.26% | 594,736 |
| Nov 20, 2025 | 3.75 | 3.81 | 3.74 | 3.79 | 3.70 | 0.26% | 728,734 |
| Nov 19, 2025 | 3.75 | 3.81 | 3.73 | 3.78 | 3.69 | -0.26% | 822,963 |
| Nov 18, 2025 | 3.78 | 3.80 | 3.75 | 3.79 | 3.70 | 0.26% | 544,194 |
| Nov 17, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.69 | -0.26% | 454,753 |
| Nov 14, 2025 | 3.75 | 3.80 | 3.73 | 3.79 | 3.70 | -1.04% | 447,073 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.79 | 3.83 | 3.74 | -1.79% | 1,279,967 |
| Nov 12, 2025 | 3.89 | 3.93 | 3.86 | 3.90 | 3.81 | 1.04% | 1,073,393 |
| Nov 11, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.77 | 0.78% | 571,330 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.81 | 3.83 | 3.74 | -0.52% | 544,575 |
| Nov 7, 2025 | 3.85 | 3.90 | 3.83 | 3.85 | 3.76 | 0.79% | 612,714 |
| Nov 6, 2025 | 3.78 | 3.85 | 3.77 | 3.82 | 3.73 | - | 713,636 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.79 | 3.82 | 3.73 | 0.26% | 576,081 |
| Nov 4, 2025 | 3.82 | 3.83 | 3.78 | 3.81 | 3.72 | -0.52% | 500,429 |
| Nov 3, 2025 | 3.84 | 3.85 | 3.78 | 3.83 | 3.74 | -0.26% | 880,553 |
| Oct 31, 2025 | 3.85 | 3.88 | 3.82 | 3.84 | 3.75 | 0.26% | 1,348,343 |
| Oct 30, 2025 | 3.77 | 3.89 | 3.77 | 3.83 | 3.74 | -1.79% | 1,556,712 |
| Oct 29, 2025 | 3.90 | 3.94 | 3.87 | 3.90 | 3.81 | - | 1,790,166 |
| Oct 28, 2025 | 3.92 | 3.93 | 3.90 | 3.90 | 3.81 | - | 1,220,256 |
| Oct 27, 2025 | 3.92 | 3.93 | 3.89 | 3.90 | 3.81 | -0.26% | 605,534 |
| Oct 24, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.82 | 0.26% | 586,302 |
| Oct 23, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.81 | 1.04% | 824,500 |
| Oct 22, 2025 | 3.86 | 3.89 | 3.83 | 3.86 | 3.77 | 0.26% | 745,622 |
| Oct 21, 2025 | 3.90 | 3.94 | 3.84 | 3.85 | 3.76 | - | 561,257 |
| Oct 20, 2025 | 3.87 | 3.90 | 3.84 | 3.85 | 3.76 | 0.26% | 949,446 |
| Oct 17, 2025 | 3.82 | 3.87 | 3.82 | 3.84 | 3.75 | 0.79% | 1,069,715 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.79 | 3.81 | 3.72 | 0.53% | 1,033,265 |
| Oct 15, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.70 | 0.53% | 715,126 |
| Oct 14, 2025 | 3.76 | 3.80 | 3.76 | 3.77 | 3.68 | - | 596,092 |