Currently Mon 24-May-13 09:50:59 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BWP) BWP TRUST Daily Prices...
TOC Company Info for BWP Limits 
| Listing Code | BWP |
| Listing Name | BWP TRUST |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | BUNNINGS WAREHOUSE |
| ISIN Security | ORDINARY UNITS FULLY PAID |
| ISIN Code | AU000000BWP3 |
Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for BWP .. Friday 10th May 2024
BWP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BWP Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-10 Fri | ### | ### | ### | ### | 1,313,055 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-May-08 Wed | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 3.59 | ### | 3.575 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-May-06 Mon | 3.59 | ### | 3.56 | 3.58 | 1,284,259 | 2,285,981 | 35.6 | 35.6 | 0.3 |
| 2024-May-03 Fri | 3.54 | 3.59 | 3.52 | 3.58 | 1,714,840 | 6,096,256 | 77.2 | 77.2 | 0.3 |
| 2024-May-02 Thu | 3.51 | 3.53 | 3.49 | 3.52 | 1,357,173 | 4,763,677 | 70.6 | 70.6 | ### |
| 2024-May-01 Wed | 3.54 | 3.55 | 3.48 | 3.5 | ### | ### | 0.3 | ||
| 2024-Apr-30 Tue | 3.52 | 3.625 | 3.5 | 3.57 | 4,282,974 | ### | 79.0 | 79.0 | 0.3 |
| 2024-Apr-29 Mon | 3.49 | 3.55 | 3.48 | 3.52 | 1,303,956 | ### | ### | ### | ### |
| 2024-Apr-26 Fri | 3.51 | 3.54 | 3.45 | 3.46 | 2,726,284 | ### | 26.4 | 26.4 | 0.2 |
| 2024-Apr-24 Wed | 3.55 | ### | 3.52 | 3.54 | 39.1 | 39.1 | 0.3 | ||
| 2024-Apr-23 Tue | 3.56 | 3.58 | 3.5 | 3.52 | 15,732,478 | 55,692,972 | ### | ### | ### |
| 2024-Apr-22 Mon | 3.45 | 3.55 | 3.445 | 3.52 | 2,623,043 | ### | 82.5 | 82.5 | ### |
| 2024-Apr-19 Fri | 3.44 | 3.45 | ### | 3.41 | ### | ### | ### | ||
| 2024-Apr-18 Thu | 3.4 | 3.45 | 3.4 | 3.45 | 679,881 | ### | 79.2 | 79.2 | ### |
| 2024-Apr-17 Wed | 3.41 | 3.45 | 3.4 | 3.42 | 68.3 | 68.3 | 0.2 | ||
| 2024-Apr-16 Tue | ### | 3.45 | ### | 3.44 | 1,736,386 | ### | 91.1 | 91.1 | 0.2 |
| 2024-Apr-15 Mon | 3.41 | 3.43 | ### | ### | 1,188,489 | 2,038,258 | 31.5 | 31.5 | 0.0 |
| 2024-Apr-12 Fri | 3.42 | 3.43 | ### | 3.4 | 26.9 | 26.9 | 0.2 | ||
| 2024-Apr-11 Thu | 3.44 | 3.46 | ### | 3.43 | 852,822 | 1,475,382 | 29.2 | 29.2 | 0.2 |
| 2024-Apr-10 Wed | 3.48 | 3.5 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2024-Apr-09 Tue | 3.51 | 3.525 | ### | 3.47 | ### | ### | 0.2 | ||
| 2024-Apr-08 Mon | 3.48 | 3.54 | 3.47 | 3.53 | 80.8 | 80.8 | 0.3 | ||
| 2024-Apr-05 Fri | 3.42 | 3.48 | 3.41 | 3.47 | 80.1 | 80.1 | 0.2 | ||
| 2024-Apr-04 Thu | 3.4 | 3.445 | ### | 3.42 | 977,540 | ### | ### | ### | 0.2 |
| 2024-Apr-03 Wed | 3.51 | 3.52 | ### | ### | 1,354,884 | ### | 11.7 | 11.7 | 0.0 |
| 2024-Apr-02 Tue | 3.58 | ### | 3.52 | 3.52 | 23.2 | 23.2 | ### | ||
| 2024-Mar-28 Thu | ### | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | 3.545 | 3.56 | 22.6 | 22.6 | 0.3 | ||
| 2024-Mar-26 Tue | ### | ### | 3.58 | ### | 1,094,781 | 1,959,657 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 3.58 | ### | 3.57 | ### | 719,653 | 1,284,580 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | 3.56 | 3.58 | 3.53 | 3.58 | 1,096,245 | 3,897,150 | ### | ### | 0.3 |
| 2024-Mar-21 Thu | 3.59 | 3.59 | 3.53 | 3.57 | 1,749,186 | ### | 25.3 | 25.3 | 0.3 |
| 2024-Mar-20 Wed | 3.56 | 3.58 | 3.52 | 3.54 | 32.9 | 32.9 | 0.3 | ||
| 2024-Mar-19 Tue | 3.59 | ### | 3.53 | 3.57 | 32.0 | 32.0 | 0.3 | ||
| 2024-Mar-18 Mon | ### | ### | ### | 3.58 | ### | ### | 0.3 | ||
| 2024-Mar-15 Fri | 3.56 | ### | 3.53 | ### | 3,087,829 | ### | ### | ### | 0.0 |
| 2024-Mar-14 Thu | 3.55 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Mar-13 Wed | ### | ### | 3.54 | 3.56 | 728,978 | ### | ### | ### | 0.3 |
| 2024-Mar-12 Tue | 3.58 | ### | 3.57 | 3.59 | 743,156 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 3.58 | ### | 3.56 | 3.58 | 73.0 | 73.0 | 0.3 | ||
| 2024-Mar-08 Fri | 3.56 | 3.59 | 3.54 | 3.59 | 1,078,181 | ### | 74.0 | 74.0 | ### |
| 2024-Mar-07 Thu | 3.54 | 3.55 | 3.5 | 3.55 | 893,681 | 3,150,225 | 67.5 | 67.5 | ### |
| 2024-Mar-06 Wed | 3.51 | 3.54 | ### | 3.53 | 533,047 | ### | 71.9 | 71.9 | 0.3 |
| 2024-Mar-05 Tue | 3.52 | 3.52 | 3.47 | 3.51 | 976,121 | 3,411,542 | 36.4 | 36.4 | ### |
| 2024-Mar-04 Mon | 3.5 | 3.56 | 3.46 | 3.51 | 70.7 | 70.7 | ### | ||
| 2024-Mar-01 Fri | 3.52 | 3.52 | 3.43 | 3.49 | 27.4 | 27.4 | ### | ||
| 2024-Feb-29 Thu | 3.47 | 3.5 | 3.43 | 3.49 | 1,679,870 | 5,820,749 | 66.3 | 66.3 | ### |
| 2024-Feb-28 Wed | 3.47 | 3.48 | ### | 3.46 | 32.8 | 32.8 | 0.2 | ||
| 2024-Feb-27 Tue | 3.48 | 3.5 | 3.42 | 3.43 | 1,133,827 | 3,923,041 | 27.1 | 27.1 | 0.2 |
| 2024-Feb-26 Mon | 3.51 | 3.51 | 3.46 | 3.47 | 743,486 | 2,591,048 | 30.0 | 30.0 | 0.2 |
| 2024-Feb-23 Fri | 3.5 | ### | 3.47 | 3.49 | 613,181 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | 3.47 | ### | 3.43 | 3.5 | ### | ### | 0.3 | ||
| 2024-Feb-21 Wed | 3.47 | 3.47 | 3.43 | 3.44 | 32.8 | 32.8 | 0.2 | ||
| 2024-Feb-20 Tue | 3.45 | 3.47 | 3.425 | 3.47 | 73.9 | 73.9 | 0.2 | ||
| 2024-Feb-19 Mon | 3.52 | 3.53 | 3.42 | 3.45 | 22.4 | 22.4 | ### | ||
| 2024-Feb-16 Fri | 3.52 | 3.54 | 3.48 | 3.52 | 65.4 | 65.4 | ### | ||
| 2024-Feb-15 Thu | 3.42 | 3.5 | 3.42 | 3.49 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 3.42 | 3.455 | 3.41 | 3.42 | 840,950 | ### | 64.9 | 64.9 | 0.2 |
| 2024-Feb-13 Tue | 3.49 | 3.52 | 3.45 | 3.46 | 593,352 | ### | ### | ### | 0.2 |
| 2024-Feb-12 Mon | 3.53 | 3.54 | ### | 3.47 | 397,841 | 704,178 | 24.8 | 24.8 | 0.2 |
| 2024-Feb-09 Fri | 3.52 | 3.53 | 3.45 | 3.53 | 1,363,770 | 4,759,557 | ### | ### | 0.3 |
| 2024-Feb-08 Thu | 3.56 | 3.57 | 3.47 | 3.5 | 20.0 | 20.0 | 0.3 | ||
| 2024-Feb-07 Wed | ### | 3.51 | ### | 3.49 | 2,191,984 | ### | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 3.4 | 3.41 | ### | ### | 1,415,346 | ### | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | 3.4 | ### | 3.4 | 1,924,729 | ### | 66.5 | 66.5 | 0.2 |
| 2024-Feb-01 Thu | 3.41 | 3.42 | ### | ### | 1,186,055 | 2,028,154 | 24.0 | 24.0 | 0.0 |
| 2024-Jan-31 Wed | ### | 3.44 | ### | 3.44 | 2,064,085 | 3,550,226 | 80.6 | 80.6 | 0.2 |
| 2024-Jan-30 Tue | 3.42 | 3.42 | ### | ### | 1,705,641 | 2,916,646 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 3.41 | 3.43 | ### | 3.4 | 1,095,750 | ### | ### | ### | 0.2 |
| 2024-Jan-25 Thu | 3.43 | 3.43 | ### | ### | 1,911,252 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 3.42 | 3.44 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Jan-23 Tue | 3.47 | 3.47 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-Jan-22 Mon | 3.48 | 3.48 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-Jan-19 Fri | 3.46 | 3.47 | 3.42 | 3.44 | 818,528 | 2,819,828 | ### | ### | 0.2 |
| 2024-Jan-18 Thu | 3.47 | ### | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2024-Jan-17 Wed | 3.52 | 3.55 | 3.51 | 3.53 | 1,007,643 | 3,556,979 | 75.5 | 75.5 | 0.3 |
| 2024-Jan-16 Tue | 3.55 | ### | 3.49 | 3.53 | 583,488 | 1,018,186 | 37.7 | 37.7 | 0.3 |
| 2024-Jan-15 Mon | 3.59 | ### | 3.55 | 3.57 | 528,423 | 937,950 | ### | ### | 0.3 |
| 2024-Jan-12 Fri | 3.56 | ### | 3.545 | 3.59 | 467,280 | 828,253 | ### | ### | ### |
| 2024-Jan-11 Thu | 3.58 | 3.59 | 3.54 | 3.58 | 379,153 | 1,351,680 | 70.3 | 70.3 | 0.3 |
| 2024-Jan-10 Wed | 3.53 | 3.56 | 3.51 | 3.55 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 3.51 | 3.53 | 3.49 | 3.52 | 72.1 | 72.1 | ### | ||
| 2024-Jan-08 Mon | 3.45 | 3.48 | 3.43 | 3.48 | 420,642 | ### | ### | ### | 0.2 |
| 2024-Jan-05 Fri | 3.42 | 3.48 | 3.42 | 3.45 | 549,257 | ### | 79.0 | 79.0 | ### |
| 2024-Jan-04 Thu | 3.41 | 3.46 | ### | 3.42 | ### | ### | 0.2 | ||
| 2024-Jan-03 Wed | 3.44 | 3.45 | 3.41 | 3.41 | 33.9 | 33.9 | ### | ||
| 2024-Jan-02 Tue | 3.53 | 3.53 | 3.45 | 3.46 | 449,449 | 1,568,577 | 16.6 | 16.6 | 0.2 |
| 2023-Dec-29 Fri | 3.54 | 3.54 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Dec-28 Thu | 3.55 | 3.56 | 3.49 | 3.54 | 26.0 | 26.0 | 0.3 | ||
| 2023-Dec-27 Wed | 3.52 | ### | 3.52 | 3.59 | 522,288 | 919,226 | 80.3 | 80.3 | ### |
| 2023-Dec-22 Fri | 3.58 | 3.59 | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2023-Dec-21 Thu | 3.59 | ### | 3.53 | 3.56 | 1,053,078 | 1,858,682 | ### | ### | 0.3 |
| 2023-Dec-20 Wed | ### | ### | 3.55 | 3.59 | 30.1 | 30.1 | ### | ||
| 2023-Dec-19 Tue | 3.56 | 3.57 | 3.52 | 3.55 | ### | ### | ### | ||
| 2023-Dec-18 Mon | ### | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2023-Dec-15 Fri | 3.71 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 3.71 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | 3.585 | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Dec-11 Mon | 3.58 | ### | 3.58 | 3.58 | 73.3 | 73.3 | 0.3 | ||
| 2023-Dec-08 Fri | 3.54 | 3.58 | ### | 3.58 | 74.3 | 74.3 | 0.3 | ||
| 2023-Dec-07 Thu | 3.56 | 3.58 | 3.53 | 3.56 | 976,586 | ### | 67.4 | 67.4 | 0.3 |
| 2023-Dec-06 Wed | 3.46 | 3.56 | 3.46 | 3.56 | 784,485 | 2,753,542 | 81.0 | 81.0 | 0.3 |
| 2023-Dec-05 Tue | 3.44 | 3.485 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2023-Dec-04 Mon | 3.48 | 3.52 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2023-Dec-01 Fri | 3.43 | 3.46 | ### | 3.45 | ### | ### | ### | ||
| 2023-Nov-30 Thu | 3.42 | 3.45 | 3.385 | 3.43 | 1,254,226 | ### | 67.1 | 67.1 | 0.2 |
| 2023-Nov-29 Wed | 3.4 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | 3.4 | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Nov-27 Mon | 3.43 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | 3.42 | ### | 3.41 | 316,325 | ### | 74.2 | 74.2 | ### |
| 2023-Nov-23 Thu | 3.4 | 3.42 | ### | ### | 498,383 | ### | 38.1 | 38.1 | 0.0 |
| 2023-Nov-22 Wed | 3.45 | 3.47 | ### | 3.4 | 586,882 | 1,018,240 | 29.6 | 29.6 | 0.2 |
| 2023-Nov-21 Tue | 3.49 | 3.49 | 3.45 | 3.45 | 768,350 | 2,666,174 | ### | ### | ### |
| 2023-Nov-20 Mon | 3.5 | 3.52 | 3.47 | 3.48 | 550,071 | ### | 38.8 | 38.8 | 0.2 |
| 2023-Nov-17 Fri | 3.48 | 3.52 | 3.47 | 3.49 | 351,726 | 1,229,282 | ### | ### | ### |
| 2023-Nov-16 Thu | 3.56 | 3.57 | 3.48 | 3.48 | ### | ### | 0.2 | ||
| 2023-Nov-15 Wed | 3.51 | 3.57 | 3.51 | 3.55 | 75.4 | 75.4 | ### | ||
| 2023-Nov-14 Tue | 3.42 | 3.48 | ### | 3.46 | 813,149 | 1,414,879 | ### | ### | 0.2 |
| 2023-Nov-13 Mon | 3.43 | 3.43 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2023-Nov-10 Fri | ### | 3.41 | ### | 3.4 | 493,787 | ### | 74.3 | 74.3 | 0.2 |
| 2023-Nov-09 Thu | 3.42 | 3.445 | ### | 3.41 | ### | ### | ### | ||
| 2023-Nov-08 Wed | 3.42 | 3.44 | ### | 3.41 | 30.6 | 30.6 | ### | ||
| 2023-Nov-07 Tue | 3.4 | 3.43 | ### | 3.41 | 642,477 | 1,101,848 | ### | ### | ### |
| 2023-Nov-06 Mon | 3.45 | 3.45 | ### | 3.44 | 35.6 | 35.6 | 0.2 | ||
| 2023-Nov-03 Fri | 3.4 | 3.44 | ### | 3.42 | 805,073 | 1,384,725 | 67.1 | 67.1 | 0.2 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2023-Nov-01 Wed | 3.25 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 3.26 | ### | 3.25 | 3.25 | 37.2 | 37.2 | 0.2 | ||
| 2023-Oct-30 Mon | ### | ### | 3.24 | 3.25 | 1,472,472 | ### | ### | ### | 0.2 |
| 2023-Oct-27 Fri | ### | 3.4 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Oct-26 Thu | 3.4 | 3.41 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Oct-25 Wed | 3.46 | 3.46 | ### | 3.42 | 28.6 | 28.6 | 0.2 | ||
| 2023-Oct-24 Tue | 3.44 | 3.49 | 3.43 | 3.46 | 73.3 | 73.3 | 0.2 | ||
| 2023-Oct-23 Mon | 3.44 | 3.46 | 3.41 | 3.45 | 690,745 | ### | 75.1 | 75.1 | ### |
| 2023-Oct-20 Fri | 3.43 | 3.46 | 3.4 | 3.45 | 486,357 | ### | 75.7 | 75.7 | ### |
| 2023-Oct-19 Thu | 3.45 | 3.48 | 3.42 | 3.47 | ### | ### | 0.2 | ||
| 2023-Oct-18 Wed | 3.53 | 3.53 | 3.44 | 3.49 | 26.6 | 26.6 | ### | ||
| 2023-Oct-17 Tue | 3.48 | 3.53 | ### | 3.53 | 747,684 | ### | 83.5 | 83.5 | 0.3 |
| 2023-Oct-16 Mon | 3.47 | 3.49 | 3.42 | 3.46 | 44.1 | 44.1 | 0.2 | ||
| 2023-Oct-13 Fri | 3.5 | 3.51 | 3.445 | 3.45 | 438,722 | 1,525,655 | ### | ### | ### |
| 2023-Oct-12 Thu | 3.5 | ### | 3.46 | 3.51 | 70.1 | 70.1 | ### | ||
| 2023-Oct-11 Wed | 3.42 | 3.48 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Oct-10 Tue | 3.42 | 3.44 | ### | 3.4 | 701,074 | 1,205,847 | ### | ### | 0.2 |
| 2023-Oct-09 Mon | 3.4 | 3.41 | ### | 3.41 | 460,387 | 784,959 | ### | ### | ### |
| 2023-Oct-06 Fri | ### | 3.41 | ### | 3.4 | 82.1 | 82.1 | 0.2 | ||
| 2023-Oct-05 Thu | ### | ### | ### | ### | 563,581 | 0 | 82.7 | 82.7 | 0.0 |
Basic Bottom of Page