eg: Prices for BHP
Currently Mon 26-Feb-23 06:58:35 AM 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...
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 20th February 2026
Latest price with VOLUME for BWP .. Wednesday 18th February 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 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 45 46 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Feb-20 Fri | 3.8 | 3.87 | 3.79 | 3.86 | 79.8 | 79.8 | 0.3 | ||
| 2026-Feb-19 Thu | 3.82 | 3.86 | 3.77 | 3.83 | 70.8 | 70.8 | ### | ||
| 2026-Feb-18 Wed | 3.79 | ### | 3.79 | 3.82 | 513,659 | 973,383 | 65.6 | 65.6 | 0.3 |
| 2026-Feb-17 Tue | 3.83 | 3.84 | 3.8 | 3.8 | ### | ### | ### | ||
| 2026-Feb-16 Mon | 3.71 | 3.87 | ### | 3.8 | ### | ### | ### | ||
| 2026-Feb-13 Fri | 3.75 | 3.75 | 3.55 | 3.7 | 38.2 | 38.2 | 0.3 | ||
| 2026-Feb-12 Thu | 3.71 | 3.72 | ### | 3.7 | 639,023 | 1,188,582 | 46.3 | 46.3 | 0.3 |
| 2026-Feb-11 Wed | 3.72 | 3.73 | ### | 3.73 | 771,628 | 1,439,086 | 62.4 | 62.4 | ### |
| 2026-Feb-10 Tue | 3.74 | 3.78 | 3.72 | 3.74 | 536,185 | ### | ### | ### | 0.3 |
| 2026-Feb-09 Mon | ### | 3.755 | 3.685 | 3.72 | 59.3 | 59.3 | 0.3 | ||
| 2026-Feb-06 Fri | 3.74 | 3.76 | ### | 3.7 | 53.0 | 53.0 | 0.3 | ||
| 2026-Feb-05 Thu | 3.77 | 3.81 | 3.74 | 3.76 | 50.8 | 50.8 | 0.3 | ||
| 2026-Feb-04 Wed | 3.79 | ### | 3.75 | 3.78 | 700,753 | ### | ### | ### | 0.3 |
| 2026-Feb-03 Tue | 3.74 | 3.79 | 3.725 | 3.77 | 649,582 | ### | ### | ### | ### |
| 2026-Feb-02 Mon | 3.73 | 3.77 | ### | 3.73 | 851,347 | 1,604,789 | ### | ### | ### |
| 2026-Jan-30 Fri | 3.77 | 3.77 | 3.73 | 3.74 | 50.4 | 50.4 | 0.3 | ||
| 2026-Jan-29 Thu | 3.75 | 3.77 | 3.72 | 3.74 | 619,323 | ### | 54.0 | 54.0 | 0.3 |
| 2026-Jan-28 Wed | 3.79 | 3.8 | 3.74 | 3.75 | 36.7 | 36.7 | 0.3 | ||
| 2026-Jan-27 Tue | 3.74 | 3.78 | 3.73 | 3.75 | 72.0 | 72.0 | 0.3 | ||
| 2026-Jan-23 Fri | 3.82 | 3.83 | 3.725 | 3.74 | 1,646,583 | ### | ### | ### | 0.3 |
| 2026-Jan-22 Thu | 3.86 | 3.89 | 3.84 | 3.85 | 39.7 | 39.7 | 0.3 | ||
| 2026-Jan-21 Wed | ### | ### | 3.83 | 3.86 | 20.2 | 20.2 | 0.3 | ||
| 2026-Jan-20 Tue | 3.86 | ### | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2026-Jan-19 Mon | 3.88 | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2026-Jan-16 Fri | ### | 3.945 | 3.88 | ### | 581,476 | 2,275,024 | 65.9 | 65.9 | 0.0 |
| 2026-Jan-15 Thu | ### | ### | 3.86 | 3.88 | 803,079 | 1,549,942 | ### | ### | 0.3 |
| 2026-Jan-14 Wed | 3.89 | ### | 3.85 | 3.87 | 912,129 | 1,755,848 | ### | ### | ### |
| 2026-Jan-13 Tue | 3.87 | 3.885 | 3.85 | 3.87 | 1,019,478 | ### | ### | ### | ### |
| 2026-Jan-12 Mon | 3.89 | 3.89 | 3.86 | 3.87 | ### | ### | ### | ||
| 2026-Jan-09 Fri | ### | ### | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 2026-Jan-08 Thu | 3.89 | ### | 3.88 | ### | 441,745 | 856,985 | 71.1 | 71.1 | 0.0 |
| 2026-Jan-07 Wed | 3.87 | ### | 3.87 | ### | 543,342 | ### | ### | ### | 0.0 |
| 2026-Jan-06 Tue | ### | ### | 3.86 | 3.87 | 848,048 | ### | ### | ### | ### |
| 2026-Jan-05 Mon | ### | ### | ### | ### | 66.2 | 66.2 | 0.0 | ||
| 2026-Jan-02 Fri | ### | ### | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2025-Dec-31 Wed | ### | ### | ### | ### | 730,885 | 0 | ### | ### | 0.0 |
| 2025-Dec-30 Tue | ### | ### | ### | ### | 666,186 | 0 | 63.5 | 63.5 | 0.0 |
| 2025-Dec-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-24 Wed | ### | ### | ### | ### | 558,559 | 0 | 65.4 | 65.4 | 0.0 |
| 2025-Dec-23 Tue | ### | ### | ### | ### | 603,225 | 0 | 67.4 | 67.4 | 0.0 |
| 2025-Dec-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-19 Fri | ### | ### | ### | ### | 2,302,759 | 0 | ### | ### | 0.0 |
| 2025-Dec-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-16 Tue | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2025-Dec-15 Mon | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2025-Dec-12 Fri | ### | ### | ### | ### | 1,128,549 | 0 | 66.0 | 66.0 | 0.0 |
| 2025-Dec-11 Thu | ### | ### | 3.88 | ### | 1,301,957 | ### | ### | ### | 0.0 |
| 2025-Dec-10 Wed | 3.88 | 3.925 | 3.84 | 3.89 | ### | ### | 0.3 | ||
| 2025-Dec-09 Tue | 3.82 | ### | 3.82 | 3.89 | 1,416,355 | ### | ### | ### | 0.3 |
| 2025-Dec-08 Mon | 3.85 | ### | 3.79 | 3.87 | ### | ### | ### | ||
| 2025-Dec-05 Fri | 3.83 | 3.86 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2025-Dec-04 Thu | 3.86 | 3.87 | 3.79 | 3.83 | 1,319,083 | 5,052,087 | 37.7 | 37.7 | ### |
| 2025-Dec-03 Wed | 3.83 | ### | 3.825 | 3.88 | ### | ### | 0.3 | ||
| 2025-Dec-02 Tue | 3.75 | 3.87 | 3.75 | 3.83 | 1,159,543 | 4,417,858 | ### | ### | ### |
| 2025-Dec-01 Mon | 3.76 | 3.83 | 3.76 | 3.79 | 843,342 | 3,200,482 | 82.6 | 82.6 | ### |
| 2025-Nov-28 Fri | 3.79 | ### | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2025-Nov-27 Thu | 3.79 | 3.82 | 3.74 | 3.8 | 620,653 | ### | ### | ### | ### |
| 2025-Nov-26 Wed | 3.82 | 3.85 | 3.77 | 3.79 | ### | ### | ### | ||
| 2025-Nov-25 Tue | 3.8 | 3.84 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2025-Nov-24 Mon | 3.81 | 3.83 | 3.77 | 3.78 | 28.7 | 28.7 | 0.3 | ||
| 2025-Nov-21 Fri | 3.79 | 3.79 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2025-Nov-20 Thu | 3.75 | 3.81 | 3.74 | 3.79 | ### | ### | ### | ||
| 2025-Nov-19 Wed | 3.75 | 3.81 | 3.73 | 3.78 | 75.4 | 75.4 | 0.3 | ||
| 2025-Nov-18 Tue | 3.78 | 3.8 | 3.75 | 3.79 | 88.0 | 88.0 | ### | ||
| 2025-Nov-17 Mon | 3.8 | 3.82 | 3.76 | 3.78 | 454,753 | ### | ### | ### | 0.3 |
| 2025-Nov-14 Fri | 3.75 | 3.8 | 3.73 | 3.79 | 447,073 | 1,683,229 | 76.4 | 76.4 | ### |
| 2025-Nov-13 Thu | ### | ### | 3.79 | 3.83 | ### | ### | ### | ||
| 2025-Nov-12 Wed | 3.89 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Nov-11 Tue | 3.82 | 3.88 | 3.82 | 3.86 | ### | ### | 0.3 | ||
| 2025-Nov-10 Mon | 3.88 | 3.88 | 3.81 | 3.83 | 544,575 | ### | ### | ### | ### |
| 2025-Nov-07 Fri | 3.85 | ### | 3.83 | 3.85 | 76.8 | 76.8 | 0.3 | ||
| 2025-Nov-06 Thu | 3.78 | 3.85 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2025-Nov-05 Wed | 3.82 | 3.83 | 3.79 | 3.82 | 576,081 | ### | 81.7 | 81.7 | 0.3 |
| 2025-Nov-04 Tue | 3.82 | 3.83 | 3.78 | 3.81 | 500,429 | ### | ### | ### | 0.3 |
| 2025-Nov-03 Mon | 3.84 | 3.85 | 3.78 | 3.83 | 880,553 | ### | 46.5 | 46.5 | ### |
| 2025-Oct-31 Fri | 3.85 | 3.875 | 3.82 | 3.84 | 1,348,343 | 5,187,749 | ### | ### | 0.3 |
| 2025-Oct-30 Thu | 3.77 | 3.885 | 3.77 | 3.83 | ### | ### | ### | ||
| 2025-Oct-29 Wed | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2025-Oct-28 Tue | ### | ### | ### | ### | 1,220,256 | 0 | 51.4 | 51.4 | 0.0 |
| 2025-Oct-27 Mon | ### | ### | 3.89 | ### | 41.5 | 41.5 | 0.0 | ||
| 2025-Oct-24 Fri | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2025-Oct-23 Thu | 3.88 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2025-Oct-22 Wed | 3.86 | 3.89 | 3.83 | 3.86 | 745,622 | ### | ### | ### | 0.3 |
| 2025-Oct-21 Tue | ### | ### | ### | 3.85 | 561,257 | 0 | ### | ### | 0.3 |
| 2025-Oct-20 Mon | 3.87 | ### | 3.84 | 3.85 | 949,446 | ### | 41.1 | 41.1 | 0.3 |
| 2025-Oct-17 Fri | 3.82 | 3.87 | 3.82 | 3.84 | ### | ### | 0.3 | ||
| 2025-Oct-16 Thu | 3.82 | 3.83 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2025-Oct-15 Wed | 3.79 | 3.82 | ### | 3.79 | 715,126 | ### | 61.7 | 61.7 | ### |
| 2025-Oct-14 Tue | 3.76 | ### | 3.755 | 3.77 | 62.6 | 62.6 | ### | ||
| 2025-Oct-13 Mon | 3.74 | 3.8 | 3.74 | 3.77 | ### | ### | ### | ||
| 2025-Oct-10 Fri | 3.75 | 3.78 | 3.74 | 3.77 | 69.2 | 69.2 | ### | ||
| 2025-Oct-09 Thu | 3.76 | 3.8 | 3.75 | 3.77 | 734,781 | ### | 67.1 | 67.1 | ### |
| 2025-Oct-08 Wed | 3.75 | 3.75 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2025-Oct-07 Tue | 3.75 | 3.75 | 3.7 | 3.75 | 605,629 | ### | 68.8 | 68.8 | 0.3 |
| 2025-Oct-06 Mon | 3.76 | 3.785 | 3.73 | 3.75 | 41.8 | 41.8 | 0.3 | ||
| 2025-Oct-03 Fri | 3.73 | 3.76 | 3.71 | 3.75 | 880,355 | 3,288,125 | 64.2 | 64.2 | 0.3 |
| 2025-Oct-02 Thu | 3.74 | 3.76 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2025-Oct-01 Wed | 3.75 | 3.75 | ### | 3.73 | 743,154 | ### | ### | ### | ### |
| 2025-Sep-30 Tue | 3.72 | 3.755 | ### | 3.72 | ### | ### | 0.3 | ||
| 2025-Sep-29 Mon | 3.7 | 3.72 | ### | 3.72 | 1,033,781 | ### | 66.7 | 66.7 | 0.3 |
| 2025-Sep-26 Fri | 3.7 | 3.725 | ### | 3.71 | 649,286 | ### | ### | ### | ### |
| 2025-Sep-25 Thu | 3.7 | 3.74 | ### | 3.71 | 1,244,080 | 2,326,429 | 67.0 | 67.0 | ### |
| 2025-Sep-24 Wed | 3.73 | 3.76 | 3.7 | 3.74 | 69.6 | 69.6 | 0.3 | ||
| 2025-Sep-23 Tue | 3.7 | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2025-Sep-22 Mon | 3.73 | 3.74 | 3.685 | 3.73 | ### | ### | ### | ||
| 2025-Sep-19 Fri | 3.7 | 3.76 | ### | 3.72 | 4,213,644 | 7,921,650 | 68.7 | 68.7 | 0.3 |
| 2025-Sep-18 Thu | ### | ### | ### | ### | 1,367,272 | 0 | 76.9 | 76.9 | 0.0 |
| 2025-Sep-17 Wed | ### | 3.7 | ### | ### | 1,702,740 | ### | ### | ### | 0.0 |
| 2025-Sep-16 Tue | 3.71 | 3.72 | ### | 3.71 | 853,048 | ### | ### | ### | ### |
| 2025-Sep-15 Mon | ### | 3.74 | ### | 3.71 | 1,848,252 | ### | 80.5 | 80.5 | ### |
| 2025-Sep-12 Fri | ### | ### | ### | ### | 771,957 | 0 | ### | ### | 0.0 |
| 2025-Sep-11 Thu | 3.59 | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Sep-10 Wed | 3.58 | ### | 3.58 | ### | 727,344 | 1,301,945 | 76.8 | 76.8 | 0.0 |
| 2025-Sep-09 Tue | 3.57 | ### | 3.57 | ### | 601,353 | ### | ### | ### | 0.0 |
| 2025-Sep-08 Mon | ### | ### | 3.57 | 3.58 | 1,324,253 | ### | 28.6 | 28.6 | 0.3 |
| 2025-Sep-05 Fri | 3.57 | ### | 3.57 | ### | 1,042,253 | 1,860,421 | ### | ### | 0.0 |
| 2025-Sep-04 Thu | 3.52 | 3.575 | 3.52 | 3.55 | 73.4 | 73.4 | ### | ||
| 2025-Sep-03 Wed | 3.56 | 3.58 | 3.51 | 3.51 | ### | ### | ### | ||
| 2025-Sep-02 Tue | 3.57 | 3.58 | 3.55 | 3.56 | 36.5 | 36.5 | 0.3 | ||
| 2025-Sep-01 Mon | 3.56 | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2025-Aug-29 Fri | 3.56 | ### | 3.52 | 3.55 | 1,866,774 | 3,285,522 | 31.1 | 31.1 | ### |
| 2025-Aug-28 Thu | 3.59 | 3.59 | 3.55 | 3.56 | 33.5 | 33.5 | 0.3 | ||
| 2025-Aug-27 Wed | ### | ### | 3.56 | 3.57 | 20.1 | 20.1 | 0.3 | ||
| 2025-Aug-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-25 Mon | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2025-Aug-22 Fri | ### | ### | ### | ### | 408,185 | 0 | 72.0 | 72.0 | 0.0 |
| 2025-Aug-21 Thu | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2025-Aug-20 Wed | ### | ### | ### | ### | 709,022 | 0 | ### | ### | 0.0 |
| 2025-Aug-19 Tue | ### | ### | 3.57 | ### | 33.6 | 33.6 | 0.0 | ||
| 2025-Aug-18 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Aug-15 Fri | ### | ### | 3.59 | ### | 27.6 | 27.6 | 0.0 | ||
| 2025-Aug-14 Thu | 3.57 | ### | 3.57 | 3.58 | 1,161,320 | 2,072,956 | ### | ### | 0.3 |
| 2025-Aug-13 Wed | ### | ### | 3.56 | 3.56 | 1,018,820 | ### | 26.5 | 26.5 | 0.3 |
| 2025-Aug-12 Tue | ### | ### | 3.59 | ### | 61.9 | 61.9 | 0.0 | ||
| 2025-Aug-11 Mon | ### | ### | 3.54 | 3.58 | 2,145,188 | 3,796,982 | 22.2 | 22.2 | 0.3 |
| 2025-Aug-08 Fri | ### | ### | ### | ### | 1,318,046 | 0 | ### | ### | 0.0 |
| 2025-Aug-07 Thu | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-06 Wed | ### | ### | ### | ### | 1,011,828 | 0 | 66.0 | 66.0 | 0.0 |
| 2025-Aug-05 Tue | 3.59 | ### | 3.55 | ### | 1,178,959 | 2,092,652 | 75.3 | 75.3 | 0.0 |
| 2025-Aug-04 Mon | 3.51 | ### | 3.46 | 3.56 | 588,341 | 1,017,829 | 79.1 | 79.1 | 0.3 |
| 2025-Jul-29 Tue | 3.48 | 3.5 | 3.47 | 3.48 | 945,226 | ### | 68.4 | 68.4 | 0.2 |
| 2025-Jul-28 Mon | 3.5 | ### | 3.48 | 3.49 | 1,112,252 | ### | 39.0 | 39.0 | ### |
| 2025-Jul-25 Fri | 3.5 | 3.52 | 3.49 | 3.5 | 790,827 | 2,771,848 | 68.7 | 68.7 | 0.3 |
| 2025-Jul-24 Thu | 3.53 | 3.55 | 3.5 | 3.51 | 909,527 | 3,206,082 | 33.4 | 33.4 | ### |
| 2025-Jul-23 Wed | 3.53 | 3.555 | 3.52 | 3.53 | 1,398,842 | ### | ### | ### | 0.3 |
| 2025-Jul-22 Tue | 3.52 | 3.55 | 3.51 | 3.53 | 1,200,175 | ### | ### | ### | 0.3 |
| 2025-Jul-21 Mon | 3.52 | 3.53 | 3.49 | 3.51 | ### | ### | ### | ||
| 2025-Jul-18 Fri | 3.55 | 3.56 | 3.51 | 3.53 | 1,514,444 | 5,353,559 | 22.6 | 22.6 | 0.3 |
| 2025-Jul-17 Thu | 3.54 | 3.55 | 3.5 | 3.54 | ### | ### | 0.3 |
Basic Bottom of Page