Want to see AU:BWP full AI Analyst Report?
BWP Trust (BWP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | +1.12% | 914,384 | 0.84 |
| Oct 29, 2026 | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | +0.85% | 947,695 | 0.87 |
| Oct 28, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -0.56% | 1,080,331 | 0.99 |
| Oct 27, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 945,755 | 0.87 |
| Oct 26, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | +1.41% | 711,850 | 0.65 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | +0.00% | 759,529 | 0.70 |
| Oct 22, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | +0.85% | 744,156 | 0.68 |
| Oct 21, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | +0.28% | 1,440,999 | 1.33 |
| Oct 20, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 745,169 | 0.68 |
| Oct 19, 2026 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | +0.00% | 816,690 | 0.75 |
| Oct 16, 2026 | 3.58 | 3.62 | 3.50 | 3.53 | 3.53 | -0.84% | 1,468,381 | 1.35 |
| Oct 15, 2026 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | +0.85% | 2,138,110 | 2.00 |
| Oct 14, 2026 | 3.54 | 3.59 | 3.53 | 3.53 | 3.53 | -0.84% | 874,922 | 0.82 |
| Oct 13, 2026 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 713,871 | 0.66 |
| Oct 12, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 517,038 | 0.48 |
| Oct 09, 2026 | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | +1.13% | 583,972 | 0.53 |
| Oct 08, 2026 | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | +0.00% | 1,332,469 | 1.22 |
| Oct 07, 2026 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | +1.72% | 1,411,728 | 1.30 |
| Oct 06, 2026 | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | +1.75% | 1,184,590 | 1.10 |
| Oct 05, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -1.72% | 1,410,039 | 1.31 |
| Oct 02, 2026 | 3.54 | 3.56 | 3.49 | 3.49 | 3.49 | -1.13% | 1,401,714 | 1.31 |
| Oct 01, 2026 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -1.94% | 988,705 | 0.92 |
| Sep 30, 2026 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | +1.12% | 2,587,837 | 2.48 |
| Sep 29, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | -0.56% | 840,370 | 0.80 |
| Sep 28, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | +0.85% | 672,455 | 0.63 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.53 | 3.55 | 3.55 | -0.56% | 688,656 | 0.64 |
| Sep 24, 2026 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | -0.56% | 690,032 | 0.63 |
| Sep 23, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | +0.00% | 941,095 | 0.85 |
| Sep 22, 2026 | 3.60 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 704,892 | 0.64 |
| Sep 21, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | +0.28% | 580,514 | 0.51 |
| Sep 18, 2026 | 3.61 | 3.66 | 3.59 | 3.59 | 3.59 | -0.28% | 3,847,476 | 3.56 |
| Sep 17, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | +0.56% | 1,736,346 | 1.63 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | +0.28% | 1,219,720 | 1.10 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -0.28% | 704,800 | 0.63 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | +1.13% | 551,022 | 0.49 |
| Sep 11, 2026 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 747,481 | 0.66 |
| Sep 10, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 1,608,977 | 1.43 |
| Sep 09, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 702,969 | 0.62 |
| Sep 08, 2026 | 3.65 | 3.67 | 3.61 | 3.61 | 3.61 | -2.17% | 948,970 | 0.81 |
| Sep 07, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | +0.27% | 577,154 | 0.49 |
| Sep 04, 2026 | 3.68 | 3.72 | 3.67 | 3.68 | 3.68 | +0.00% | 802,280 | 0.66 |
| Sep 03, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | +0.00% | 1,005,465 | 0.84 |
| Sep 02, 2026 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | +0.82% | 958,182 | 0.80 |
| Sep 01, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 1,246,687 | 1.05 |
| Aug 31, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | +0.82% | 1,168,580 | 0.97 |
| Aug 28, 2026 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -1.09% | 723,016 | 0.59 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.63 | 3.68 | 3.68 | -0.54% | 1,034,977 | 0.84 |
| Aug 26, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.27% | 760,139 | 0.60 |
| Aug 25, 2026 | 3.70 | 3.75 | 3.69 | 3.71 | 3.71 | -0.54% | 749,968 | 0.57 |
| Aug 24, 2026 | 3.70 | 3.73 | 3.66 | 3.73 | 3.73 | +0.81% | 1,342,977 | 1.01 |