Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-22 10:51:54 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BWP) BWP TRUST Daily Prices Page 19...

     Prev Section TOC    Company Info for BWP    Limits Next Section


Company Details for (BWP) BWP TRUST

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 .. Tuesday 21st May 2024
Latest price with VOLUME for BWP .. Friday 17th May 2024

BWP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 4.59 15,732,478 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BWP    Bottom Next Section


<< Previous 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 >>


End of day Prices (full format),

150 Days for (BWP) BWP TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2013-Jun-25 Tue 2.25 2.28 ### ### 21.3 21.3 0.0
2013-Jun-24 Mon 2.28 ### 2.21 ### ### ### 0.0
2013-Jun-21 Fri ### ### ### ### 2,586,980 0 19.2 19.2 0.0
2013-Jun-20 Thu 2.44 2.44 ### ### 1,868,384 2,279,428 14.3 14.3 0.0
2013-Jun-19 Wed 2.48 2.48 2.44 2.45 18.9 18.9 0.2
2013-Jun-18 Tue 2.41 2.475 ### 2.47 88.6 88.6 ###
2013-Jun-17 Mon 2.41 2.43 ### 2.41 1,182,529 1,436,772 ### ### 0.2
2013-Jun-14 Fri 2.4 2.42 ### 2.41 644,774 780,176 65.3 65.3 0.2
2013-Jun-13 Thu 2.4 2.43 ### ### 1,396,951 ### 32.8 32.8 0.0
2013-Jun-12 Wed ### 2.45 ### 2.45 ### ### 0.2
2013-Jun-11 Tue ### 2.45 ### 2.42 ### ### 0.2
2013-Jun-07 Fri ### 2.4 ### ### 1,133,651 1,360,381 83.7 83.7 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue 2.44 2.46 ### ### 1,192,641 1,466,948 ### ### 0.0
2013-Jun-03 Mon 2.48 2.48 2.42 2.44 580,683 1,422,673 25.3 25.3 0.2
2013-May-31 Fri 2.44 2.5 2.42 2.5 1,202,145 2,957,276 ### ### 0.2
2013-May-30 Thu 2.47 2.49 2.4 2.41 16.4 16.4 0.2
2013-May-29 Wed 2.59 2.59 2.49 2.49 ### ### 0.2
2013-May-28 Tue 2.53 2.57 2.47 2.52 1,044,344 2,631,746 25.5 25.5 ###
2013-May-27 Mon 2.56 2.56 2.47 2.52 1,467,326 3,690,324 24.2 24.2 ###
2013-May-24 Fri ### ### 2.56 2.59 1,468,356 ### 21.0 21.0 0.2
2013-May-23 Thu 2.7 2.71 ### ### ### ### 0.0
2013-May-22 Wed 2.7 2.75 ### ### 2,351,328 3,233,076 31.6 31.6 0.0
2013-May-21 Tue 2.73 2.74 ### 2.71 795,489 ### 30.5 30.5 ###
2013-May-20 Mon 2.72 2.77 2.71 2.73 938,189 ### ### ### ###
2013-May-17 Fri 2.75 2.77 ### 2.73 1,634,651 ### 27.8 27.8 ###
2013-May-16 Thu 2.76 2.77 2.74 2.75 39.8 39.8 ###
2013-May-15 Wed 2.78 2.79 2.7 2.76 1,046,556 ### ### ### 0.2
2013-May-14 Tue 2.72 2.79 2.72 2.77 1,026,448 ### ### ### 0.2
2013-May-13 Mon 2.72 2.77 2.71 2.75 ### ### ###
2013-May-10 Fri 2.74 2.74 2.71 2.72 830,772 2,263,853 ### ### 0.2
2013-May-09 Thu ### 2.745 ### 2.74 2,094,383 2,874,540 80.9 80.9 0.2
2013-May-08 Wed ### 2.7 ### 2.7 83.6 83.6 0.2
2013-May-07 Tue 2.55 ### ### ### 1,256,283 0 ### ### 0.0
2013-May-06 Mon 2.48 2.56 2.46 2.56 ### ### 0.2
2013-May-03 Fri 2.43 2.46 2.43 2.46 680,955 ### ### ### 0.2
2013-May-02 Thu 2.41 2.44 2.41 2.43 753,122 1,826,320 83.3 83.3 ###
2013-May-01 Wed 2.43 2.44 2.42 2.42 706,143 1,715,927 32.6 32.6 0.2
2013-Apr-30 Tue 2.46 ### 2.41 2.42 ### ### 0.2
2013-Apr-29 Mon 2.44 2.49 2.44 2.47 821,482 2,024,953 81.5 81.5 ###
2013-Apr-26 Fri 2.45 2.47 2.43 2.43 779,687 ### ### ### ###
2013-Apr-24 Wed 2.41 2.48 2.4 2.44 74.7 74.7 0.2
2013-Apr-23 Tue 2.42 2.45 2.375 ### 844,940 ### 26.4 26.4 0.0
2013-Apr-22 Mon 2.44 2.44 2.41 2.41 ### ### 0.2
2013-Apr-19 Fri 2.44 2.47 2.4 2.42 2,012,089 ### 20.0 20.0 0.2
2013-Apr-18 Thu 2.41 2.445 ### 2.44 1,536,288 ### ### ### 0.2
2013-Apr-17 Wed 2.41 2.42 ### ### 27.7 27.7 0.0
2013-Apr-16 Tue 2.4 2.43 ### 2.41 73.9 73.9 0.2
2013-Apr-15 Mon 2.41 2.41 ### 2.41 409,588 493,553 82.2 82.2 0.2
2013-Apr-12 Fri 2.42 2.43 2.4 2.42 762,324 ### ### ### 0.2
2013-Apr-11 Thu 2.4 2.42 ### 2.42 536,672 649,373 ### ### 0.2
2013-Apr-10 Wed ### 2.41 ### 2.4 74.9 74.9 ###
2013-Apr-09 Tue ### 2.41 ### 2.4 ### ### ###
2013-Apr-08 Mon ### ### ### ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 637,228 0 ### ### 0.0
2013-Apr-04 Thu ### 2.41 2.375 ### ### ### 0.0
2013-Apr-03 Wed 2.4 2.43 ### ### 1,229,746 1,494,141 ### ### 0.0
2013-Apr-02 Tue ### 2.42 ### 2.41 695,980 ### 85.0 85.0 0.2
2013-Mar-28 Thu ### ### ### ### 990,648 0 71.8 71.8 0.0
2013-Mar-27 Wed ### 2.385 ### ### ### ### 0.0
2013-Mar-26 Tue ### ### 2.355 ### 798,073 ### ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 71.8 71.8 0.0
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed 2.4 2.43 ### ### 1,202,444 ### ### ### 0.0
2013-Mar-19 Tue 2.45 2.46 ### 2.4 865,049 ### ### ### ###
2013-Mar-18 Mon 2.44 2.44 2.4 2.41 1,720,442 ### ### ### 0.2
2013-Mar-15 Fri 2.4 2.59 ### 2.59 3,218,555 4,168,028 ### ### 0.2
2013-Mar-14 Thu 2.42 2.43 2.4 2.4 798,151 ### ### ### ###
2013-Mar-13 Wed 2.41 2.42 ### 2.4 ### ### ###
2013-Mar-12 Tue ### 2.42 ### 2.4 80.8 80.8 ###
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 981,457 0 ### ### 0.0
2013-Mar-07 Thu ### ### ### ### 535,225 0 74.3 74.3 0.0
2013-Mar-06 Wed ### ### ### ### ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 567,543 0 74.0 74.0 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 19.4 19.4 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### 2.28 2.29 638,642 728,051 ### ### ###
2013-Feb-26 Tue ### ### 2.27 ### 1,117,481 1,268,340 70.8 70.8 0.0
2013-Feb-25 Mon ### ### ### 2.28 24.2 24.2 0.2
2013-Feb-22 Fri 2.29 ### 2.27 2.28 1,959,684 2,224,241 ### ### 0.2
2013-Feb-21 Thu ### ### 2.24 2.25 1,571,946 1,760,579 30.6 30.6 ###
2013-Feb-20 Wed 2.26 ### 2.26 ### 1,354,678 1,530,786 ### ### 0.0
2013-Feb-19 Tue 2.28 ### ### 2.28 990,385 0 70.9 70.9 0.2
2013-Feb-18 Mon ### ### ### 2.27 ### ### 0.2
2013-Feb-15 Fri ### ### ### ### 20.3 20.3 0.0
2013-Feb-14 Thu ### 2.345 ### ### ### ### 0.0
2013-Feb-13 Wed ### ### 2.28 ### ### ### 0.0
2013-Feb-12 Tue ### 2.42 ### ### 72.7 72.7 0.0
2013-Feb-11 Mon 2.43 2.43 2.345 ### 1,772,670 4,232,249 14.7 14.7 0.0
2013-Feb-08 Fri ### 2.43 ### 2.43 86.4 86.4 ###
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 1,089,222 0 ### ### 0.0
2013-Feb-05 Tue ### ### ### ### ### ### 0.0
2013-Feb-04 Mon ### 2.4 ### ### 1,677,683 ### ### ### 0.0
2013-Feb-01 Fri ### 2.4 ### 2.4 88.7 88.7 ###
2013-Jan-31 Thu ### ### ### ### 30.2 30.2 0.0
2013-Jan-30 Wed ### ### ### ### 501,245 0 ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 72.8 72.8 0.0
2013-Jan-25 Fri 2.25 ### 2.24 ### 1,402,154 ### 86.5 86.5 0.0
2013-Jan-24 Thu 2.23 2.25 2.23 2.25 ### ### ###
2013-Jan-23 Wed 2.25 2.26 2.23 2.24 ### ### ###
2013-Jan-22 Tue 2.25 2.25 2.23 2.23 ### ### ###
2013-Jan-21 Mon 2.25 2.28 2.23 2.25 920,983 ### ### ### ###
2013-Jan-18 Fri 2.28 2.28 2.26 2.26 368,124 835,641 ### ### ###
2013-Jan-17 Thu 2.26 ### 2.25 2.25 979,949 1,102,442 31.0 31.0 ###
2013-Jan-16 Wed 2.27 2.28 2.26 2.28 436,588 991,054 ### ### 0.2
2013-Jan-15 Tue 2.27 2.28 2.25 2.26 ### ### ###
2013-Jan-14 Mon 2.26 2.27 2.245 2.25 506,840 ### ### ### ###
2013-Jan-11 Fri 2.25 2.26 2.23 2.24 ### ### ###
2013-Jan-10 Thu 2.25 2.26 2.23 2.24 24.4 24.4 ###
2013-Jan-09 Wed 2.2 2.25 ### 2.21 1,068,172 ### 73.6 73.6 0.2
2013-Jan-08 Tue 2.21 2.22 ### ### 1,239,223 ### ### ### 0.0
2013-Jan-07 Mon 2.2 2.22 2.175 2.21 885,975 ### 80.1 80.1 0.2
2013-Jan-04 Fri ### ### ### ### 570,140 0 77.4 77.4 0.0
2013-Jan-03 Thu ### 2.2 ### ### ### ### 0.0
2013-Jan-02 Wed ### ### ### ### 519,920 0 73.2 73.2 0.0
2012-Dec-31 Mon 2.2 2.2 ### ### ### ### 0.0
2012-Dec-28 Fri 2.2 2.2 ### ### 304,271 ### ### ### 0.0
2012-Dec-27 Thu 2.2 2.2 ### 2.2 ### ### 0.2
2012-Dec-24 Mon ### 2.2 ### 2.2 ### ### 0.2
2012-Dec-21 Fri ### 2.2 ### 2.2 80.3 80.3 0.2
2012-Dec-20 Thu 2.2 2.22 ### 2.2 4,874,551 5,410,751 70.2 70.2 0.2
2012-Dec-19 Wed ### ### ### ### 1,261,056 0 72.1 72.1 0.0
2012-Dec-18 Tue 2.2 2.2 ### ### ### ### 0.0
2012-Dec-17 Mon ### 2.2 ### ### 957,840 1,053,624 23.5 23.5 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 1,122,242 0 28.8 28.8 0.0
2012-Dec-12 Wed ### 2.2 ### ### 800,181 ### 70.6 70.6 0.0
2012-Dec-11 Tue ### ### ### ### 728,284 0 ### ### 0.0
2012-Dec-10 Mon ### 2.21 ### ### 1,355,654 ### ### ### 0.0
2012-Dec-07 Fri ### 2.21 ### ### 896,470 ### 71.8 71.8 0.0
2012-Dec-06 Thu ### ### ### ### 25.5 25.5 0.0
2012-Dec-05 Wed ### ### ### ### 563,946 0 ### ### 0.0
2012-Dec-04 Tue ### ### ### ### 856,721 0 ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 573,326 0 ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 64.7 64.7 0.0
2012-Nov-29 Thu ### ### ### ### 804,384 0 ### ### 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 789,757 0 ### ### 0.0
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 525,428 0 20.8 20.8 0.0
2012-Nov-22 Thu ### ### ### ### 71.6 71.6 0.0
2012-Nov-21 Wed ### ### ### ### 634,943 0 ### ### 0.0
2012-Nov-20 Tue ### ### ### ### 601,583 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 764,951 0 25.4 25.4 0.0


<< Previous 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 >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 10:51:54 thru 2024-05-22 10:51:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000