eg: Prices for BHP
Currently Mon 26-Mar-16 12:14:03 PM AEDT
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 Page 3...
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 13th March 2026
Latest price with VOLUME for BWP .. Wednesday 11th March 2026
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 << 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 44 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-29 Fri | 3.43 | 3.43 | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2024-Nov-28 Thu | 3.45 | 3.47 | 3.42 | 3.44 | 992,349 | 3,418,642 | ### | ### | 0.2 |
| 2024-Nov-27 Wed | 3.48 | 3.48 | 3.43 | 3.46 | 739,722 | ### | 30.5 | 30.5 | 0.2 |
| 2024-Nov-26 Tue | 3.47 | 3.48 | 3.44 | 3.44 | 702,443 | 2,430,452 | ### | ### | 0.2 |
| 2024-Nov-25 Mon | 3.48 | 3.49 | 3.445 | 3.45 | 1,171,245 | ### | 35.3 | 35.3 | ### |
| 2024-Nov-22 Fri | 3.4 | 3.45 | ### | 3.44 | 80.0 | 80.0 | 0.2 | ||
| 2024-Nov-21 Thu | 3.42 | 3.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | 3.46 | 3.47 | 3.41 | 3.42 | 34.3 | 34.3 | 0.2 | ||
| 2024-Nov-19 Tue | 3.46 | 3.5 | 3.45 | 3.47 | 936,558 | ### | 64.9 | 64.9 | 0.2 |
| 2024-Nov-18 Mon | 3.42 | 3.45 | 3.4 | 3.43 | 813,250 | 2,785,381 | ### | ### | 0.2 |
| 2024-Nov-15 Fri | ### | 3.44 | ### | 3.44 | 1,064,976 | 1,831,758 | ### | ### | 0.2 |
| 2024-Nov-14 Thu | 3.43 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-12 Tue | ### | 3.43 | ### | 3.41 | ### | ### | ### | ||
| 2024-Nov-11 Mon | 3.4 | ### | ### | ### | 794,284 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-Nov-08 Fri | ### | 3.42 | ### | 3.4 | 783,440 | 1,339,682 | ### | ### | 0.2 |
| 2024-Nov-07 Thu | 3.43 | 3.43 | 3.345 | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | 3.44 | 3.45 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2024-Nov-05 Tue | 3.42 | 3.45 | 3.41 | 3.42 | 440,548 | 1,511,079 | ### | ### | 0.2 |
| 2024-Nov-04 Mon | 3.43 | 3.46 | 3.42 | 3.43 | 539,826 | ### | 73.8 | 73.8 | 0.2 |
| 2024-Nov-01 Fri | 3.45 | 3.46 | 3.42 | 3.42 | 1,240,522 | ### | ### | ### | 0.2 |
| 2024-Oct-31 Thu | 3.47 | ### | 3.45 | 3.45 | ### | ### | ### | ||
| 2024-Oct-30 Wed | 3.48 | 3.51 | 3.455 | 3.48 | 1,165,221 | 4,057,882 | ### | ### | 0.2 |
| 2024-Oct-29 Tue | 3.49 | 3.5 | 3.45 | 3.46 | ### | ### | 0.2 | ||
| 2024-Oct-28 Mon | 3.48 | 3.5 | 3.46 | 3.5 | ### | ### | 0.3 | ||
| 2024-Oct-25 Fri | 3.53 | 3.53 | 3.48 | 3.48 | 1,081,455 | ### | ### | ### | 0.2 |
| 2024-Oct-24 Thu | 3.53 | 3.55 | 3.5 | 3.52 | 1,362,358 | ### | 37.9 | 37.9 | ### |
| 2024-Oct-23 Wed | 3.55 | ### | 3.52 | 3.52 | 1,079,258 | ### | 30.2 | 30.2 | ### |
| 2024-Oct-22 Tue | 3.56 | 3.56 | 3.53 | 3.54 | 36.2 | 36.2 | 0.3 | ||
| 2024-Oct-21 Mon | ### | ### | 3.58 | 3.58 | 1,098,082 | ### | 27.9 | 27.9 | 0.3 |
| 2024-Oct-18 Fri | ### | ### | 3.57 | 3.59 | 1,701,085 | ### | 23.5 | 23.5 | ### |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Oct-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 1,172,246 | 0 | 63.6 | 63.6 | 0.0 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | 2,605,153 | 0 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 755,225 | 0 | 37.0 | 37.0 | 0.0 |
| 2024-Oct-07 Mon | ### | 3.7 | 3.625 | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | 3.7 | ### | ### | 884,683 | ### | 70.6 | 70.6 | 0.0 |
| 2024-Oct-03 Thu | 3.7 | 3.71 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2024-Oct-02 Wed | 3.73 | 3.73 | ### | ### | 682,159 | 1,272,226 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 3.72 | 3.75 | 3.71 | 3.73 | 1,267,758 | ### | 71.4 | 71.4 | ### |
| 2024-Sep-30 Mon | 3.79 | 3.81 | 3.72 | 3.75 | 1,836,374 | 6,913,948 | 25.4 | 25.4 | 0.3 |
| 2024-Sep-27 Fri | 3.77 | 3.81 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2024-Sep-26 Thu | 3.79 | ### | 3.76 | 3.79 | ### | ### | ### | ||
| 2024-Sep-25 Wed | 3.77 | 3.77 | 3.73 | 3.76 | 965,770 | ### | ### | ### | 0.3 |
| 2024-Sep-24 Tue | 3.72 | 3.77 | 3.7 | 3.76 | 72.7 | 72.7 | 0.3 | ||
| 2024-Sep-23 Mon | 3.73 | 3.75 | 3.7 | 3.72 | 1,382,246 | ### | ### | ### | 0.3 |
| 2024-Sep-20 Fri | 3.78 | 3.83 | 3.77 | 3.77 | 5,662,983 | ### | ### | ### | ### |
| 2024-Sep-19 Thu | 3.79 | 3.8 | 3.76 | 3.77 | 1,569,577 | ### | ### | ### | ### |
| 2024-Sep-18 Wed | 3.76 | 3.79 | 3.75 | 3.77 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 3.8 | 3.8 | ### | 3.78 | 29.5 | 29.5 | 0.3 | ||
| 2024-Sep-16 Mon | 3.75 | 3.82 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2024-Sep-13 Fri | 3.72 | ### | ### | 3.73 | 67.5 | 67.5 | ### | ||
| 2024-Sep-12 Thu | ### | 3.71 | ### | 3.71 | 901,650 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2024-Sep-09 Mon | 3.59 | ### | 3.58 | ### | 1,318,324 | ### | 81.6 | 81.6 | 0.0 |
| 2024-Sep-06 Fri | ### | ### | 3.59 | ### | 33.0 | 33.0 | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | ### | ### | 1,332,125 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | 3.58 | ### | 975,446 | 1,746,048 | 42.1 | 42.1 | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 884,373 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 3.59 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 56.8 | 56.8 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 3.655 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 1,137,853 | 0 | 32.3 | 32.3 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 760,021 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | 753,882 | 0 | 33.4 | 33.4 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | 3.7 | ### | ### | 696,082 | 1,287,751 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 1,049,624 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | 3.71 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 3.74 | 3.74 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2024-Aug-16 Fri | ### | 3.8 | ### | 3.71 | 1,967,725 | 3,738,677 | ### | ### | ### |
| 2024-Aug-15 Thu | 3.59 | ### | 3.58 | ### | 1,097,156 | ### | 81.0 | 81.0 | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 3.57 | ### | 704,873 | ### | ### | ### | 0.0 |
| 2024-Aug-13 Tue | 3.55 | 3.57 | 3.52 | 3.53 | 819,181 | ### | ### | ### | 0.3 |
| 2024-Aug-12 Mon | 3.59 | ### | 3.53 | 3.54 | 469,776 | 829,154 | ### | ### | 0.3 |
| 2024-Aug-09 Fri | 3.53 | 3.58 | 3.49 | 3.57 | 73.7 | 73.7 | 0.3 | ||
| 2024-Aug-08 Thu | 3.48 | 3.51 | 3.47 | 3.49 | ### | ### | ### | ||
| 2024-Aug-07 Wed | 3.46 | 3.53 | 3.46 | 3.49 | 69.7 | 69.7 | ### | ||
| 2024-Aug-06 Tue | 3.45 | 3.5 | 3.43 | 3.48 | 703,382 | ### | 66.3 | 66.3 | 0.2 |
| 2024-Aug-05 Mon | 3.52 | 3.53 | 3.46 | 3.46 | 52.5 | 52.5 | 0.2 | ||
| 2024-Aug-02 Fri | 3.51 | 3.56 | 3.49 | 3.53 | 1,552,587 | ### | 74.5 | 74.5 | 0.3 |
| 2024-Aug-01 Thu | ### | ### | 3.55 | 3.56 | 24.9 | 24.9 | 0.3 | ||
| 2024-Jul-31 Wed | 3.53 | ### | 3.52 | 3.58 | 70.3 | 70.3 | 0.3 | ||
| 2024-Jul-30 Tue | 3.55 | 3.55 | 3.52 | 3.53 | 31.2 | 31.2 | 0.3 | ||
| 2024-Jul-29 Mon | 3.55 | 3.56 | 3.52 | 3.55 | 68.5 | 68.5 | ### | ||
| 2024-Jul-26 Fri | 3.5 | 3.54 | ### | 3.52 | 74.5 | 74.5 | ### | ||
| 2024-Jul-25 Thu | 3.5 | 3.54 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jul-24 Wed | 3.57 | 3.58 | 3.52 | 3.52 | 713,259 | ### | ### | ### | ### |
| 2024-Jul-23 Tue | 3.57 | 3.59 | 3.55 | 3.57 | 67.7 | 67.7 | 0.3 | ||
| 2024-Jul-22 Mon | 3.54 | 3.58 | 3.54 | 3.55 | ### | ### | ### | ||
| 2024-Jul-19 Fri | 3.57 | 3.59 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | 1,081,585 | 0 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 3.58 | ### | 3.56 | 3.59 | 848,343 | 1,510,050 | ### | ### | ### |
| 2024-Jul-15 Mon | 3.58 | ### | 3.55 | 3.58 | 915,475 | ### | ### | ### | 0.3 |
| 2024-Jul-12 Fri | 3.54 | 3.58 | 3.52 | 3.55 | 956,722 | ### | 62.7 | 62.7 | ### |
| 2024-Jul-11 Thu | 3.48 | 3.51 | 3.46 | 3.49 | 722,146 | 2,516,678 | ### | ### | ### |
| 2024-Jul-10 Wed | 3.47 | 3.48 | 3.44 | 3.46 | 881,981 | 3,051,654 | ### | ### | 0.2 |
| 2024-Jul-09 Tue | 3.46 | 3.5 | 3.45 | 3.45 | 33.0 | 33.0 | ### | ||
| 2024-Jul-08 Mon | 3.48 | 3.485 | 3.42 | 3.44 | 27.9 | 27.9 | 0.2 | ||
| 2024-Jul-05 Fri | 3.51 | ### | 3.49 | 3.5 | 410,971 | 717,144 | ### | ### | 0.3 |
| 2024-Jul-04 Thu | 3.51 | 3.54 | 3.5 | 3.51 | 68.2 | 68.2 | ### | ||
| 2024-Jul-03 Wed | 3.49 | 3.51 | 3.48 | 3.49 | 647,827 | 2,264,155 | ### | ### | ### |
| 2024-Jul-02 Tue | 3.48 | 3.51 | ### | 3.48 | 69.0 | 69.0 | 0.2 | ||
| 2024-Jul-01 Mon | 3.45 | 3.51 | 3.44 | 3.51 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 3.51 | 3.54 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2024-Jun-27 Thu | 3.45 | 3.48 | 3.42 | 3.48 | 69.4 | 69.4 | 0.2 | ||
| 2024-Jun-26 Wed | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 3,354,528 | 0 | ### | ### | 0.0 |
| 2024-Jun-20 Thu | ### | ### | ### | ### | 974,247 | 0 | 28.2 | 28.2 | 0.0 |
| 2024-Jun-19 Wed | ### | ### | ### | ### | 849,429 | 0 | ### | ### | 0.0 |
| 2024-Jun-18 Tue | ### | 3.645 | ### | ### | 566,053 | ### | 33.4 | 33.4 | 0.0 |
| 2024-Jun-17 Mon | ### | 3.625 | ### | ### | 757,121 | 1,372,281 | 73.7 | 73.7 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 3.59 | ### | 34.8 | 34.8 | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 3.59 | ### | 682,386 | 1,224,882 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | 3.71 | 3.71 | ### | ### | 1,533,126 | 2,843,948 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | 3.74 | 3.75 | 3.71 | 3.72 | 713,886 | ### | 28.0 | 28.0 | 0.3 |
| 2024-Jun-06 Thu | 3.74 | 3.74 | 3.7 | 3.72 | 31.6 | 31.6 | 0.3 | ||
| 2024-Jun-05 Wed | ### | ### | ### | 3.71 | 842,122 | 0 | 76.6 | 76.6 | ### |
| 2024-Jun-04 Tue | 3.72 | 3.73 | ### | ### | 718,359 | ### | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 3.76 | 3.77 | ### | 3.72 | 28.7 | 28.7 | 0.3 | ||
| 2024-May-31 Fri | 3.71 | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 937,550 | 0 | 77.9 | 77.9 | 0.0 |
| 2024-May-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-28 Tue | 3.71 | 3.71 | ### | ### | 528,354 | ### | ### | ### | 0.0 |
| 2024-May-27 Mon | 3.7 | 3.72 | ### | 3.71 | 1,044,883 | 1,943,482 | ### | ### | ### |
| 2024-May-24 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 3.76 | 3.76 | ### | ### | 1,710,088 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | 3.7 | 3.79 | ### | 3.76 | ### | ### | 0.3 | ||
| 2024-May-21 Tue | ### | ### | 3.59 | ### | 82.2 | 82.2 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | 3.56 | ### | 1,072,145 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 992,246 | 0 | 34.9 | 34.9 | 0.0 |
| 2024-May-16 Thu | ### | 3.7 | ### | ### | 2,068,379 | ### | 72.6 | 72.6 | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | ### | 657,523 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 1,455,120 | 0 | 32.5 | 32.5 | 0.0 |
| 2024-May-13 Mon | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 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 | ### |
Basic Bottom of Page