BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.920 | 3.920 | 3.850 | 3.850 | 3.850 | 760,209 |
| 2026-07-23 | 3.880 | 3.910 | 3.860 | 3.860 | 3.860 | 1,006,783 |
| 2026-07-22 | 3.880 | 3.880 | 3.820 | 3.850 | 3.850 | 1,089,105 |
| 2026-07-21 | 3.900 | 3.935 | 3.860 | 3.860 | 3.860 | 1,004,413 |
| 2026-07-20 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 943,409 |
| 2026-07-17 | 3.890 | 3.920 | 3.870 | 3.920 | 3.920 | 1,069,259 |
| 2026-07-16 | 3.850 | 3.890 | 3.830 | 3.890 | 3.890 | 1,169,838 |
| 2026-07-15 | 3.810 | 3.870 | 3.800 | 3.860 | 3.860 | 1,081,963 |
| 2026-07-14 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 1,039,373 |
| 2026-07-13 | 3.860 | 3.920 | 3.855 | 3.900 | 3.900 | 976,847 |
| 2026-07-10 | 3.880 | 3.890 | 3.800 | 3.860 | 3.860 | 985,109 |
| 2026-07-09 | 3.840 | 3.870 | 3.805 | 3.850 | 3.850 | 1,087,936 |
| 2026-07-08 | 3.740 | 3.820 | 3.720 | 3.820 | 3.820 | 1,165,504 |
| 2026-07-07 | 3.780 | 3.780 | 3.730 | 3.740 | 3.740 | 1,163,835 |
| 2026-07-06 | 3.810 | 3.830 | 3.770 | 3.790 | 3.790 | 792,184 |
| 2026-07-03 | 3.790 | 3.855 | 3.790 | 3.810 | 3.810 | 862,294 |
| 2026-07-02 | 3.790 | 3.830 | 3.770 | 3.790 | 3.790 | 954,138 |
| 2026-07-01 | 3.780 | 3.820 | 3.750 | 3.790 | 3.790 | 1,897,815 |
| 2026-06-30 | 3.840 | 3.890 | 3.790 | 3.790 | 3.790 | 1,885,729 |
| 2026-06-29 | 3.890 | 3.920 | 3.850 | 3.850 | 3.850 | 1,164,968 |
| 2026-06-26 | 3.950 | 3.985 | 3.940 | 3.960 | 3.862 | 1,644,619 |
| 2026-06-25 | 3.950 | 3.990 | 3.910 | 3.950 | 3.852 | 1,243,753 |
| 2026-06-24 | 3.860 | 3.940 | 3.860 | 3.910 | 3.813 | 1,774,979 |
| 2026-06-23 | 3.900 | 3.900 | 3.860 | 3.880 | 3.784 | 773,062 |
| 2026-06-22 | 3.880 | 3.920 | 3.860 | 3.890 | 3.793 | 762,202 |
| 2026-06-19 | 3.900 | 3.910 | 3.850 | 3.880 | 3.784 | 3,835,549 |
| 2026-06-18 | 3.910 | 3.910 | 3.860 | 3.890 | 3.793 | 1,494,149 |
| 2026-06-17 | 3.900 | 3.940 | 3.860 | 3.910 | 3.813 | 700,386 |
| 2026-06-16 | 3.870 | 3.915 | 3.870 | 3.900 | 3.803 | 1,194,889 |
| 2026-06-15 | 3.950 | 3.960 | 3.910 | 3.920 | 3.823 | 1,317,639 |
| 2026-06-12 | 3.950 | 3.975 | 3.900 | 3.930 | 3.832 | 1,009,806 |
| 2026-06-11 | 3.850 | 3.910 | 3.830 | 3.900 | 3.803 | 3,707,640 |
| 2026-06-10 | 3.780 | 3.880 | 3.780 | 3.830 | 3.735 | 1,222,618 |
| 2026-06-09 | 3.710 | 3.810 | 3.710 | 3.800 | 3.706 | 2,645,817 |
| 2026-06-05 | 3.770 | 3.790 | 3.730 | 3.740 | 3.647 | 713,047 |
| 2026-06-04 | 3.720 | 3.770 | 3.715 | 3.760 | 3.667 | 800,981 |
| 2026-06-03 | 3.720 | 3.770 | 3.690 | 3.740 | 3.647 | 2,502,907 |
| 2026-06-02 | 3.730 | 3.760 | 3.660 | 3.710 | 3.618 | 1,979,945 |
| 2026-06-01 | 3.800 | 3.815 | 3.730 | 3.770 | 3.676 | 1,249,696 |
| 2026-05-29 | 3.770 | 3.790 | 3.740 | 3.780 | 3.686 | 2,831,387 |
| 2026-05-28 | 3.790 | 3.790 | 3.730 | 3.770 | 3.676 | 3,570,756 |
| 2026-05-27 | 3.880 | 3.880 | 3.790 | 3.790 | 3.696 | 2,465,651 |
| 2026-05-26 | 3.840 | 3.860 | 3.800 | 3.820 | 3.725 | 1,903,649 |
| 2026-05-25 | 3.820 | 3.840 | 3.820 | 3.830 | 3.735 | 1,077,095 |
| 2026-05-22 | 3.820 | 3.840 | 3.780 | 3.810 | 3.715 | 995,290 |
| 2026-05-21 | 3.850 | 3.850 | 3.810 | 3.830 | 3.735 | 1,129,561 |
| 2026-05-20 | 3.820 | 3.850 | 3.790 | 3.800 | 3.706 | 969,332 |
| 2026-05-19 | 3.830 | 3.850 | 3.800 | 3.820 | 3.725 | 1,089,770 |
| 2026-05-18 | 3.810 | 3.810 | 3.750 | 3.770 | 3.676 | 745,925 |
| 2026-05-15 | 3.800 | 3.830 | 3.780 | 3.810 | 3.715 | 960,607 |
| 2026-05-14 | 3.760 | 3.775 | 3.740 | 3.750 | 3.657 | 1,594,031 |
| 2026-05-13 | 3.740 | 3.770 | 3.720 | 3.750 | 3.657 | 1,260,863 |
| 2026-05-12 | 3.790 | 3.800 | 3.710 | 3.750 | 3.657 | 2,659,611 |
| 2026-05-11 | 3.870 | 3.890 | 3.790 | 3.790 | 3.696 | 1,392,792 |
| 2026-05-08 | 3.880 | 3.920 | 3.820 | 3.860 | 3.764 | 1,302,259 |
| 2026-05-07 | 3.910 | 3.960 | 3.780 | 3.950 | 3.852 | 1,069,340 |
| 2026-05-05 | 3.887 | 3.932 | 3.847 | 3.927 | 3.829 | 793,577 |
| 2026-05-04 | 3.887 | 3.967 | 3.827 | 3.937 | 3.839 | 581,207 |
| 2026-05-01 | 3.917 | 3.947 | 3.867 | 3.927 | 3.829 | 881,880 |
| 2026-04-30 | 3.817 | 3.907 | 3.807 | 3.897 | 3.800 | 1,326,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0983 AUD |
| 2025-12-30 | 0.0955 AUD |
| 2025-06-27 | 0.0942 AUD |
| 2024-12-30 | 0.0917 AUD |
| 2024-06-27 | 0.0924 AUD |
| 2023-12-28 | 0.0899 AUD |
| 2023-06-29 | 0.0924 AUD |
| 2022-12-29 | 0.0899 AUD |
| 2022-06-29 | 0.0924 AUD |
| 2021-12-30 | 0.0899 AUD |
| 2021-06-29 | 0.0924 AUD |
| 2020-12-30 | 0.0899 AUD |
| 2020-06-29 | 0.0924 AUD |
| 2019-12-30 | 0.0899 AUD |
| 2019-06-27 | 0.1070 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.