BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.817 | 3.847 | 3.807 | 3.827 | 3.732 | 599,360 |
| 2026-04-28 | 3.837 | 3.847 | 3.807 | 3.837 | 3.742 | 706,706 |
| 2026-04-27 | 3.917 | 3.917 | 3.852 | 3.857 | 3.761 | 598,040 |
| 2026-04-24 | 3.947 | 3.947 | 3.877 | 3.917 | 3.820 | 584,753 |
| 2026-04-23 | 3.927 | 3.947 | 3.867 | 3.947 | 3.849 | 891,243 |
| 2026-04-22 | 3.937 | 3.957 | 3.917 | 3.947 | 3.849 | 948,238 |
| 2026-04-21 | 3.897 | 3.937 | 3.877 | 3.937 | 3.839 | 1,952,231 |
| 2026-04-20 | 3.897 | 3.897 | 3.847 | 3.897 | 3.800 | 835,014 |
| 2026-04-17 | 3.827 | 3.907 | 3.827 | 3.857 | 3.761 | 886,675 |
| 2026-04-16 | 3.837 | 3.867 | 3.768 | 3.837 | 3.742 | 930,653 |
| 2026-04-15 | 3.797 | 3.807 | 3.768 | 3.787 | 3.693 | 695,601 |
| 2026-04-14 | 3.797 | 3.797 | 3.738 | 3.777 | 3.684 | 862,550 |
| 2026-04-13 | 3.738 | 3.787 | 3.728 | 3.758 | 3.664 | 809,367 |
| 2026-04-10 | 3.678 | 3.777 | 3.658 | 3.768 | 3.674 | 800,311 |
| 2026-04-09 | 3.668 | 3.738 | 3.648 | 3.688 | 3.596 | 608,349 |
| 2026-04-08 | 3.648 | 3.718 | 3.648 | 3.698 | 3.606 | 867,921 |
| 2026-04-07 | 3.658 | 3.678 | 3.618 | 3.618 | 3.528 | 458,072 |
| 2026-04-02 | 3.648 | 3.688 | 3.618 | 3.618 | 3.528 | 537,313 |
| 2026-04-01 | 3.718 | 3.748 | 3.648 | 3.648 | 3.557 | 962,102 |
| 2026-03-31 | 3.668 | 3.777 | 3.643 | 3.708 | 3.616 | 1,878,459 |
| 2026-03-30 | 3.618 | 3.718 | 3.603 | 3.688 | 3.596 | 912,710 |
| 2026-03-27 | 3.618 | 3.708 | 3.588 | 3.688 | 3.596 | 1,730,231 |
| 2026-03-26 | 3.638 | 3.668 | 3.618 | 3.638 | 3.548 | 582,215 |
| 2026-03-25 | 3.658 | 3.708 | 3.648 | 3.648 | 3.557 | 624,745 |
| 2026-03-24 | 3.638 | 3.668 | 3.608 | 3.648 | 3.557 | 723,205 |
| 2026-03-23 | 3.608 | 3.648 | 3.573 | 3.628 | 3.538 | 1,010,275 |
| 2026-03-20 | 3.688 | 3.738 | 3.608 | 3.628 | 3.538 | 3,624,530 |
| 2026-03-19 | 3.718 | 3.728 | 3.608 | 3.648 | 3.557 | 1,347,357 |
| 2026-03-18 | 3.728 | 3.797 | 3.718 | 3.777 | 3.684 | 800,873 |
| 2026-03-17 | 3.718 | 3.797 | 3.718 | 3.768 | 3.674 | 803,669 |
| 2026-03-16 | 3.738 | 3.777 | 3.728 | 3.758 | 3.664 | 1,103,577 |
| 2026-03-13 | 3.728 | 3.777 | 3.728 | 3.738 | 3.645 | 787,378 |
| 2026-03-12 | 3.748 | 3.768 | 3.698 | 3.748 | 3.655 | 2,049,790 |
| 2026-03-11 | 3.807 | 3.807 | 3.748 | 3.787 | 3.693 | 1,039,346 |
| 2026-03-10 | 3.738 | 3.787 | 3.688 | 3.777 | 3.684 | 907,243 |
| 2026-03-09 | 3.738 | 3.738 | 3.653 | 3.708 | 3.616 | 968,458 |
| 2026-03-06 | 3.748 | 3.807 | 3.748 | 3.787 | 3.693 | 549,227 |
| 2026-03-05 | 3.807 | 3.847 | 3.802 | 3.817 | 3.723 | 986,560 |
| 2026-03-04 | 3.768 | 3.797 | 3.758 | 3.797 | 3.703 | 557,543 |
| 2026-03-03 | 3.777 | 3.847 | 3.768 | 3.807 | 3.713 | 1,017,877 |
| 2026-03-02 | 3.867 | 3.887 | 3.837 | 3.857 | 3.761 | 677,949 |
| 2026-02-27 | 3.877 | 3.887 | 3.827 | 3.847 | 3.752 | 1,439,746 |
| 2026-02-26 | 3.847 | 3.857 | 3.827 | 3.847 | 3.752 | 680,897 |
| 2026-02-25 | 3.787 | 3.837 | 3.768 | 3.827 | 3.732 | 807,564 |
| 2026-02-24 | 3.758 | 3.822 | 3.758 | 3.817 | 3.723 | 903,581 |
| 2026-02-23 | 3.807 | 3.842 | 3.758 | 3.787 | 3.693 | 513,489 |
| 2026-02-20 | 3.787 | 3.857 | 3.777 | 3.847 | 3.752 | 757,316 |
| 2026-02-19 | 3.807 | 3.847 | 3.758 | 3.817 | 3.723 | 995,900 |
| 2026-02-18 | 3.777 | 3.852 | 3.777 | 3.807 | 3.713 | 515,370 |
| 2026-02-17 | 3.817 | 3.827 | 3.787 | 3.787 | 3.693 | 560,459 |
| 2026-02-16 | 3.698 | 3.857 | 3.693 | 3.787 | 3.693 | 1,212,688 |
| 2026-02-13 | 3.738 | 3.738 | 3.538 | 3.688 | 3.596 | 1,017,511 |
| 2026-02-12 | 3.698 | 3.708 | 3.668 | 3.688 | 3.596 | 641,151 |
| 2026-02-11 | 3.708 | 3.718 | 3.668 | 3.718 | 3.625 | 774,198 |
| 2026-02-10 | 3.728 | 3.768 | 3.708 | 3.728 | 3.635 | 537,971 |
| 2026-02-09 | 3.678 | 3.743 | 3.673 | 3.708 | 3.616 | 578,182 |
| 2026-02-06 | 3.728 | 3.748 | 3.648 | 3.688 | 3.596 | 1,230,523 |
| 2026-02-05 | 3.758 | 3.797 | 3.728 | 3.748 | 3.655 | 1,224,371 |
| 2026-02-04 | 3.777 | 3.792 | 3.738 | 3.768 | 3.674 | 703,087 |
| 2026-02-03 | 3.728 | 3.777 | 3.713 | 3.758 | 3.664 | 651,745 |
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.