Comparing Back to the side-by-side chart ↗
BWP Trust (BWP.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.58 | 3.62 | 3.50 | 3.53 | -0.84% | 1,455,670 |
| 2026-10-15 | 3.52 | 3.60 | 3.50 | 3.56 | +0.85% | 2,138,110 |
| 2026-10-14 | 3.54 | 3.59 | 3.53 | 3.53 | -0.84% | 874,922 |
| 2026-10-13 | 3.59 | 3.60 | 3.55 | 3.56 | -0.28% | 713,871 |
| 2026-10-12 | 3.59 | 3.59 | 3.56 | 3.57 | -0.56% | 517,038 |
| 2026-10-09 | 3.58 | 3.59 | 3.56 | 3.59 | +1.13% | 583,972 |
| 2026-10-08 | 3.53 | 3.59 | 3.53 | 3.55 | +0.00% | 1,332,469 |
| 2026-10-07 | 3.50 | 3.58 | 3.50 | 3.55 | +1.72% | 1,411,728 |
| 2026-10-06 | 3.44 | 3.52 | 3.42 | 3.49 | +1.75% | 1,184,590 |
| 2026-10-05 | 3.50 | 3.50 | 3.40 | 3.43 | -1.72% | 1,410,039 |
| 2026-10-02 | 3.54 | 3.56 | 3.48 | 3.49 | -1.13% | 1,401,714 |
| 2026-10-01 | 3.56 | 3.58 | 3.53 | 3.53 | -1.94% | 988,705 |
| 2026-09-30 | 3.54 | 3.64 | 3.54 | 3.60 | +1.12% | 2,587,837 |
| 2026-09-29 | 3.60 | 3.60 | 3.53 | 3.56 | -0.56% | 840,370 |
| 2026-09-28 | 3.54 | 3.58 | 3.53 | 3.58 | +0.85% | 672,455 |
| 2026-09-25 | 3.60 | 3.60 | 3.53 | 3.55 | -0.56% | 688,656 |
| 2026-09-24 | 3.55 | 3.58 | 3.54 | 3.57 | -0.56% | 690,032 |
| 2026-09-23 | 3.59 | 3.61 | 3.56 | 3.59 | +0.00% | 941,095 |
| 2026-09-22 | 3.60 | 3.62 | 3.57 | 3.59 | -0.28% | 704,892 |
| 2026-09-21 | 3.60 | 3.62 | 3.58 | 3.60 | +0.28% | 580,514 |
| 2026-09-18 | 3.61 | 3.66 | 3.59 | 3.59 | -0.28% | 3,847,476 |
| 2026-09-17 | 3.72 | 3.72 | 3.60 | 3.60 | +0.56% | 1,736,346 |
| 2026-09-16 | 3.57 | 3.62 | 3.57 | 3.58 | +0.28% | 1,219,720 |
| 2026-09-15 | 3.66 | 3.66 | 3.57 | 3.57 | -0.28% | 704,800 |
| 2026-09-14 | 3.54 | 3.60 | 3.54 | 3.58 | +1.13% | 551,022 |
| 2026-09-11 | 3.56 | 3.58 | 3.53 | 3.54 | -0.56% | 747,481 |
| 2026-09-10 | 3.58 | 3.60 | 3.55 | 3.56 | -1.11% | 1,608,977 |
| 2026-09-09 | 3.64 | 3.64 | 3.58 | 3.60 | -0.28% | 702,969 |
| 2026-09-08 | 3.65 | 3.67 | 3.60 | 3.61 | -2.17% | 948,970 |
| 2026-09-07 | 3.69 | 3.70 | 3.66 | 3.69 | +0.27% | 577,154 |
| 2026-09-04 | 3.68 | 3.72 | 3.67 | 3.68 | +0.00% | 802,280 |
| 2026-09-03 | 3.68 | 3.69 | 3.65 | 3.68 | +0.00% | 1,005,465 |
| 2026-09-02 | 3.65 | 3.70 | 3.64 | 3.68 | +0.82% | 958,182 |
| 2026-09-01 | 3.66 | 3.68 | 3.62 | 3.65 | -0.54% | 1,246,687 |
| 2026-08-31 | 3.65 | 3.68 | 3.63 | 3.67 | +0.82% | 1,168,580 |
| 2026-08-28 | 3.67 | 3.67 | 3.61 | 3.64 | -1.09% | 723,016 |
| 2026-08-27 | 3.72 | 3.72 | 3.63 | 3.68 | -0.54% | 1,034,977 |
| 2026-08-26 | 3.72 | 3.73 | 3.68 | 3.70 | -0.27% | 760,139 |
| 2026-08-25 | 3.70 | 3.75 | 3.69 | 3.71 | -0.54% | 749,968 |
| 2026-08-24 | 3.70 | 3.73 | 3.65 | 3.73 | +0.81% | 1,342,977 |
| 2026-08-21 | 3.70 | 3.71 | 3.66 | 3.70 | -0.54% | 1,707,373 |
| 2026-08-20 | 3.88 | 3.90 | 3.69 | 3.72 | -2.11% | 2,705,942 |
| 2026-08-19 | 3.78 | 3.87 | 3.74 | 3.80 | +1.33% | 1,779,880 |
| 2026-08-18 | 3.80 | 3.83 | 3.75 | 3.75 | -1.83% | 1,812,469 |
| 2026-08-17 | 3.90 | 3.90 | 3.79 | 3.82 | -1.04% | 1,131,454 |
| 2026-08-14 | 3.91 | 3.91 | 3.85 | 3.86 | -0.52% | 781,841 |
| 2026-08-13 | 3.85 | 3.90 | 3.84 | 3.88 | +0.26% | 931,098 |
| 2026-08-12 | 3.89 | 3.89 | 3.85 | 3.87 | -0.51% | 643,151 |
| 2026-08-11 | 3.91 | 3.91 | 3.85 | 3.89 | +0.00% | 707,401 |
| 2026-08-10 | 3.88 | 3.90 | 3.85 | 3.89 | -0.51% | 551,549 |
| 2026-08-07 | 3.88 | 3.92 | 3.87 | 3.91 | +0.51% | 777,377 |
| 2026-08-06 | 3.88 | 3.92 | 3.88 | 3.89 | +0.00% | 797,577 |
| 2026-08-05 | 3.87 | 3.93 | 3.85 | 3.89 | +0.26% | 1,071,437 |
| 2026-08-04 | 3.85 | 3.90 | 3.84 | 3.88 | -0.26% | 884,961 |
| 2026-08-03 | 3.89 | 3.90 | 3.85 | 3.89 | +0.00% | 1,110,709 |
| 2026-07-31 | 3.93 | 3.93 | 3.87 | 3.89 | -0.77% | 1,082,537 |
| 2026-07-30 | 3.93 | 3.93 | 3.85 | 3.92 | -0.76% | 816,363 |
| 2026-07-29 | 3.94 | 4.01 | 3.92 | 3.95 | +1.02% | 819,253 |
| 2026-07-28 | 3.86 | 3.93 | 3.86 | 3.91 | +0.51% | 649,284 |
| 2026-07-27 | 3.86 | 3.91 | 3.86 | 3.89 | +1.04% | 1,152,207 |
| 2026-07-24 | 3.92 | 3.92 | 3.85 | 3.85 | -0.26% | 760,209 |
| 2026-07-23 | 3.88 | 3.91 | 3.86 | 3.86 | +0.26% | 1,006,783 |
| 2026-07-22 | 3.88 | 3.88 | 3.82 | 3.85 | -0.26% | 1,089,105 |
| 2026-07-21 | 3.90 | 3.94 | 3.86 | 3.86 | -2.03% | 1,004,413 |
| 2026-07-20 | 3.92 | 3.94 | 3.90 | 3.94 | +0.51% | 943,409 |
| 2026-07-17 | 3.89 | 3.92 | 3.87 | 3.92 | +0.77% | 1,069,259 |
| 2026-07-16 | 3.85 | 3.89 | 3.83 | 3.89 | +0.78% | 1,169,838 |
| 2026-07-15 | 3.81 | 3.87 | 3.80 | 3.86 | +0.26% | 1,081,963 |
| 2026-07-14 | 3.89 | 3.91 | 3.83 | 3.85 | -1.28% | 1,039,373 |
| 2026-07-13 | 3.86 | 3.92 | 3.85 | 3.90 | +1.04% | 976,847 |
| 2026-07-10 | 3.88 | 3.89 | 3.80 | 3.86 | +0.26% | 985,109 |
| 2026-07-09 | 3.84 | 3.87 | 3.81 | 3.85 | +0.79% | 1,087,936 |
| 2026-07-08 | 3.74 | 3.82 | 3.72 | 3.82 | +2.14% | 1,165,504 |
| 2026-07-07 | 3.78 | 3.78 | 3.73 | 3.74 | -1.32% | 1,163,835 |
| 2026-07-06 | 3.81 | 3.83 | 3.77 | 3.79 | -0.52% | 792,184 |
| 2026-07-03 | 3.79 | 3.85 | 3.79 | 3.81 | +0.53% | 862,294 |
| 2026-07-02 | 3.79 | 3.83 | 3.77 | 3.79 | +0.00% | 954,138 |
| 2026-07-01 | 3.78 | 3.82 | 3.75 | 3.79 | +0.00% | 1,897,815 |
| 2026-06-30 | 3.84 | 3.89 | 3.79 | 3.79 | -1.56% | 1,885,729 |
| 2026-06-29 | 3.89 | 3.92 | 3.85 | 3.85 | -2.78% | 1,164,968 |
| 2026-06-26 | 3.95 | 3.98 | 3.94 | 3.96 | +0.25% | 1,644,619 |
| 2026-06-25 | 3.95 | 3.99 | 3.91 | 3.95 | +1.02% | 1,243,753 |
| 2026-06-24 | 3.86 | 3.94 | 3.86 | 3.91 | +0.77% | 1,774,979 |
| 2026-06-23 | 3.90 | 3.90 | 3.86 | 3.88 | -0.26% | 773,062 |
| 2026-06-22 | 3.88 | 3.92 | 3.86 | 3.89 | +0.26% | 762,202 |
| 2026-06-19 | 3.90 | 3.91 | 3.85 | 3.88 | -0.26% | 3,835,549 |
| 2026-06-18 | 3.91 | 3.91 | 3.86 | 3.89 | -0.51% | 1,494,149 |
| 2026-06-17 | 3.90 | 3.94 | 3.86 | 3.91 | +0.26% | 700,386 |
| 2026-06-16 | 3.87 | 3.92 | 3.87 | 3.90 | -0.51% | 1,194,889 |
| 2026-06-15 | 3.95 | 3.96 | 3.91 | 3.92 | -0.25% | 1,317,639 |
| 2026-06-12 | 3.95 | 3.98 | 3.90 | 3.93 | +0.77% | 1,009,806 |
| 2026-06-11 | 3.85 | 3.91 | 3.83 | 3.90 | +1.83% | 3,707,640 |
| 2026-06-10 | 3.78 | 3.88 | 3.78 | 3.83 | +0.79% | 1,222,618 |
| 2026-06-09 | 3.71 | 3.81 | 3.71 | 3.80 | +1.60% | 2,645,817 |
| 2026-06-05 | 3.77 | 3.79 | 3.73 | 3.74 | -0.53% | 713,047 |
| 2026-06-04 | 3.72 | 3.77 | 3.71 | 3.76 | +0.53% | 800,981 |
| 2026-06-03 | 3.72 | 3.77 | 3.69 | 3.74 | +0.81% | 2,502,907 |
| 2026-06-02 | 3.73 | 3.76 | 3.66 | 3.71 | -1.59% | 1,979,945 |
| 2026-06-01 | 3.80 | 3.81 | 3.73 | 3.77 | -0.26% | 1,249,696 |
| 2026-05-29 | 3.77 | 3.79 | 3.74 | 3.78 | +0.27% | 2,831,387 |
| 2026-05-28 | 3.79 | 3.79 | 3.73 | 3.77 | -0.53% | 3,570,756 |
| 2026-05-27 | 3.88 | 3.88 | 3.79 | 3.79 | -0.79% | 2,465,651 |
| 2026-05-26 | 3.84 | 3.86 | 3.80 | 3.82 | -0.26% | 1,903,649 |
| 2026-05-25 | 3.82 | 3.84 | 3.82 | 3.83 | +0.52% | 1,077,095 |
| 2026-05-22 | 3.82 | 3.84 | 3.78 | 3.81 | -0.52% | 995,290 |
| 2026-05-21 | 3.85 | 3.85 | 3.81 | 3.83 | +0.79% | 1,129,561 |
| 2026-05-20 | 3.82 | 3.85 | 3.79 | 3.80 | -0.52% | 969,332 |
| 2026-05-19 | 3.83 | 3.85 | 3.80 | 3.82 | +1.33% | 1,089,770 |
| 2026-05-18 | 3.81 | 3.81 | 3.75 | 3.77 | -1.05% | 745,925 |
| 2026-05-15 | 3.80 | 3.83 | 3.78 | 3.81 | +1.60% | 960,607 |
| 2026-05-14 | 3.76 | 3.77 | 3.74 | 3.75 | +0.00% | 1,594,031 |
| 2026-05-13 | 3.74 | 3.77 | 3.72 | 3.75 | +0.00% | 1,260,863 |
| 2026-05-12 | 3.79 | 3.80 | 3.71 | 3.75 | -1.06% | 2,659,611 |
| 2026-05-11 | 3.87 | 3.89 | 3.79 | 3.79 | -1.81% | 1,392,792 |
| 2026-05-08 | 3.88 | 3.92 | 3.82 | 3.86 | -2.28% | 1,302,259 |
| 2026-05-07 | 3.91 | 3.96 | 3.78 | 3.95 | +0.59% | 1,069,340 |
| 2026-05-05 | 3.89 | 3.93 | 3.85 | 3.93 | -0.25% | 793,577 |
| 2026-05-04 | 3.89 | 3.97 | 3.83 | 3.94 | +0.25% | 581,207 |
| 2026-05-01 | 3.92 | 3.95 | 3.87 | 3.93 | +0.77% | 881,880 |
| 2026-04-30 | 3.82 | 3.91 | 3.81 | 3.90 | +1.82% | 1,326,474 |
| 2026-04-29 | 3.82 | 3.85 | 3.81 | 3.83 | -0.26% | 599,360 |
| 2026-04-28 | 3.84 | 3.85 | 3.81 | 3.84 | -0.52% | 706,706 |
| 2026-04-27 | 3.92 | 3.92 | 3.85 | 3.86 | -1.53% | 598,040 |
| 2026-04-24 | 3.95 | 3.95 | 3.88 | 3.92 | -0.76% | 584,753 |
| 2026-04-23 | 3.93 | 3.95 | 3.87 | 3.95 | +0.00% | 891,243 |
| 2026-04-22 | 3.94 | 3.96 | 3.92 | 3.95 | +0.25% | 948,238 |
| 2026-04-21 | 3.90 | 3.94 | 3.88 | 3.94 | +1.02% | 1,952,231 |
| 2026-04-20 | 3.90 | 3.90 | 3.85 | 3.90 | +1.03% | 835,014 |
| 2026-04-17 | 3.83 | 3.91 | 3.83 | 3.86 | +0.52% | 886,675 |
| 2026-04-16 | 3.84 | 3.87 | 3.77 | 3.84 | +1.31% | 930,653 |
| 2026-04-15 | 3.80 | 3.81 | 3.77 | 3.79 | +0.26% | 695,601 |
| 2026-04-14 | 3.80 | 3.80 | 3.74 | 3.78 | +0.53% | 862,550 |
| 2026-04-13 | 3.74 | 3.79 | 3.73 | 3.76 | -0.27% | 809,367 |
| 2026-04-10 | 3.68 | 3.78 | 3.66 | 3.77 | +2.16% | 800,311 |
| 2026-04-09 | 3.67 | 3.74 | 3.65 | 3.69 | -0.27% | 608,349 |
| 2026-04-08 | 3.65 | 3.72 | 3.65 | 3.70 | +2.20% | 867,921 |
| 2026-04-07 | 3.66 | 3.68 | 3.62 | 3.62 | +0.00% | 458,072 |
| 2026-04-02 | 3.65 | 3.69 | 3.62 | 3.62 | -0.82% | 537,313 |
| 2026-04-01 | 3.72 | 3.75 | 3.65 | 3.65 | -1.61% | 962,102 |
| 2026-03-31 | 3.67 | 3.78 | 3.64 | 3.71 | +0.54% | 1,878,459 |
| 2026-03-30 | 3.62 | 3.72 | 3.60 | 3.69 | +0.00% | 912,710 |
| 2026-03-27 | 3.62 | 3.71 | 3.59 | 3.69 | +1.37% | 1,730,231 |
| 2026-03-26 | 3.64 | 3.67 | 3.62 | 3.64 | -0.27% | 582,215 |
| 2026-03-25 | 3.66 | 3.71 | 3.65 | 3.65 | +0.00% | 624,745 |
| 2026-03-24 | 3.64 | 3.67 | 3.61 | 3.65 | +0.55% | 723,205 |
| 2026-03-23 | 3.61 | 3.65 | 3.57 | 3.63 | +0.00% | 1,010,275 |
| 2026-03-20 | 3.69 | 3.74 | 3.61 | 3.63 | -0.55% | 3,624,530 |
| 2026-03-19 | 3.72 | 3.73 | 3.61 | 3.65 | -3.43% | 1,347,357 |
| 2026-03-18 | 3.73 | 3.80 | 3.72 | 3.78 | +0.26% | 800,873 |
| 2026-03-17 | 3.72 | 3.80 | 3.72 | 3.77 | +0.27% | 803,669 |
| 2026-03-16 | 3.74 | 3.78 | 3.73 | 3.76 | +0.53% | 1,103,577 |
| 2026-03-13 | 3.73 | 3.78 | 3.73 | 3.74 | -0.26% | 787,378 |
| 2026-03-12 | 3.75 | 3.77 | 3.70 | 3.75 | -1.05% | 2,049,790 |
| 2026-03-11 | 3.81 | 3.81 | 3.75 | 3.79 | +0.26% | 1,039,346 |
| 2026-03-10 | 3.74 | 3.79 | 3.69 | 3.78 | +1.88% | 907,243 |
| 2026-03-09 | 3.74 | 3.74 | 3.65 | 3.71 | -2.10% | 968,458 |
| 2026-03-06 | 3.75 | 3.81 | 3.75 | 3.79 | -0.78% | 549,227 |
| 2026-03-05 | 3.81 | 3.85 | 3.80 | 3.82 | +0.52% | 986,560 |
| 2026-03-04 | 3.77 | 3.80 | 3.76 | 3.80 | -0.26% | 557,543 |
| 2026-03-03 | 3.78 | 3.85 | 3.77 | 3.81 | -1.29% | 1,017,877 |
| 2026-03-02 | 3.87 | 3.89 | 3.84 | 3.86 | +0.26% | 677,949 |
| 2026-02-27 | 3.88 | 3.89 | 3.83 | 3.85 | +0.00% | 1,439,746 |
| 2026-02-26 | 3.85 | 3.86 | 3.83 | 3.85 | +0.52% | 680,897 |
| 2026-02-25 | 3.79 | 3.84 | 3.77 | 3.83 | +0.26% | 807,564 |
| 2026-02-24 | 3.76 | 3.82 | 3.76 | 3.82 | +0.79% | 903,581 |
| 2026-02-23 | 3.81 | 3.84 | 3.76 | 3.79 | -1.55% | 513,489 |
| 2026-02-20 | 3.79 | 3.86 | 3.78 | 3.85 | +0.78% | 757,316 |
| 2026-02-19 | 3.81 | 3.85 | 3.76 | 3.82 | +0.26% | 995,900 |
| 2026-02-18 | 3.78 | 3.85 | 3.78 | 3.81 | +0.53% | 515,370 |
| 2026-02-17 | 3.82 | 3.83 | 3.79 | 3.79 | +0.00% | 560,459 |
| 2026-02-16 | 3.70 | 3.86 | 3.69 | 3.79 | +2.70% | 1,212,688 |
| 2026-02-13 | 3.74 | 3.74 | 3.54 | 3.69 | +0.00% | 1,017,511 |
| 2026-02-12 | 3.70 | 3.71 | 3.67 | 3.69 | -0.80% | 641,151 |
| 2026-02-11 | 3.71 | 3.72 | 3.67 | 3.72 | -0.27% | 774,198 |
| 2026-02-10 | 3.73 | 3.77 | 3.71 | 3.73 | +0.54% | 537,971 |
| 2026-02-09 | 3.68 | 3.74 | 3.67 | 3.71 | +0.54% | 578,182 |
| 2026-02-06 | 3.73 | 3.75 | 3.65 | 3.69 | -1.60% | 1,230,523 |
| 2026-02-05 | 3.76 | 3.80 | 3.73 | 3.75 | -0.53% | 1,224,371 |
| 2026-02-04 | 3.78 | 3.79 | 3.74 | 3.77 | +0.27% | 703,087 |
| 2026-02-03 | 3.73 | 3.78 | 3.71 | 3.76 | +1.07% | 651,745 |
| 2026-02-02 | 3.72 | 3.76 | 3.69 | 3.72 | -0.27% | 854,182 |
| 2026-01-30 | 3.76 | 3.76 | 3.72 | 3.73 | +0.00% | 1,429,583 |
| 2026-01-29 | 3.74 | 3.76 | 3.71 | 3.73 | -0.27% | 621,385 |
| 2026-01-28 | 3.78 | 3.79 | 3.73 | 3.74 | +0.00% | 961,858 |
| 2026-01-27 | 3.73 | 3.77 | 3.72 | 3.74 | +0.27% | 1,042,862 |
| 2026-01-23 | 3.81 | 3.82 | 3.71 | 3.73 | -2.86% | 1,652,066 |
| 2026-01-22 | 3.85 | 3.88 | 3.83 | 3.84 | -0.26% | 802,176 |
| 2026-01-21 | 3.93 | 3.93 | 3.82 | 3.85 | -0.51% | 875,917 |
| 2026-01-20 | 3.85 | 3.90 | 3.84 | 3.87 | -0.26% | 518,624 |
| 2026-01-19 | 3.87 | 3.92 | 3.84 | 3.88 | -0.77% | 458,136 |
| 2026-01-16 | 3.89 | 3.93 | 3.87 | 3.91 | +1.03% | 583,412 |
| 2026-01-15 | 3.92 | 3.92 | 3.85 | 3.87 | +0.26% | 805,753 |
| 2026-01-14 | 3.88 | 3.91 | 3.84 | 3.86 | +0.00% | 915,166 |
| 2026-01-13 | 3.86 | 3.87 | 3.84 | 3.86 | +0.00% | 1,022,873 |
| 2026-01-12 | 3.88 | 3.88 | 3.85 | 3.86 | -0.51% | 505,189 |
| 2026-01-09 | 3.89 | 3.92 | 3.88 | 3.88 | -1.02% | 433,543 |
| 2026-01-08 | 3.88 | 3.93 | 3.87 | 3.92 | +0.51% | 443,216 |
| 2026-01-07 | 3.86 | 3.92 | 3.86 | 3.90 | +1.03% | 545,151 |
| 2026-01-06 | 3.92 | 3.94 | 3.85 | 3.86 | -1.77% | 850,872 |
| 2026-01-05 | 3.93 | 3.95 | 3.91 | 3.93 | -0.25% | 378,058 |
| 2026-01-02 | 3.93 | 3.97 | 3.93 | 3.94 | +0.25% | 298,152 |
| 2025-12-31 | 3.96 | 4.02 | 3.93 | 3.93 | -0.51% | 733,319 |
| 2025-12-30 | 3.95 | 4.00 | 3.92 | 3.95 | -3.18% | 668,404 |
| 2025-12-29 | 4.07 | 4.08 | 4.02 | 4.08 | +0.24% | 853,594 |
| 2025-12-24 | 4.07 | 4.07 | 4.04 | 4.07 | -0.49% | 560,419 |
| 2025-12-23 | 4.06 | 4.11 | 4.04 | 4.09 | +0.00% | 605,234 |
| 2025-12-22 | 4.05 | 4.10 | 4.03 | 4.09 | +1.49% | 1,639,242 |
| 2025-12-19 | 4.01 | 4.05 | 4.00 | 4.03 | +0.50% | 2,310,427 |
| 2025-12-18 | 3.98 | 4.03 | 3.97 | 4.01 | +1.26% | 1,678,470 |
| 2025-12-17 | 3.94 | 4.00 | 3.91 | 3.96 | +0.76% | 1,604,017 |
| 2025-12-16 | 3.90 | 3.95 | 3.87 | 3.93 | +0.25% | 1,401,358 |
| 2025-12-15 | 3.93 | 3.97 | 3.88 | 3.92 | -0.76% | 1,520,253 |
| 2025-12-12 | 3.94 | 3.98 | 3.92 | 3.95 | +0.76% | 1,132,307 |
| 2025-12-11 | 3.92 | 3.94 | 3.87 | 3.92 | +1.03% | 1,306,293 |
| 2025-12-10 | 3.87 | 3.91 | 3.83 | 3.88 | +0.00% | 2,386,882 |
| 2025-12-09 | 3.81 | 3.90 | 3.81 | 3.88 | +0.52% | 1,421,072 |
| 2025-12-08 | 3.84 | 3.92 | 3.78 | 3.86 | +0.52% | 1,289,575 |
| 2025-12-05 | 3.82 | 3.85 | 3.79 | 3.84 | +0.52% | 1,178,142 |
| 2025-12-04 | 3.85 | 3.86 | 3.78 | 3.82 | -1.29% | 1,323,476 |
| 2025-12-03 | 3.82 | 3.93 | 3.81 | 3.87 | +1.30% | 2,005,961 |
| 2025-12-02 | 3.74 | 3.86 | 3.74 | 3.82 | +1.06% | 1,163,404 |
| 2025-12-01 | 3.75 | 3.82 | 3.75 | 3.78 | -0.53% | 846,150 |
| 2025-11-28 | 3.78 | 3.82 | 3.78 | 3.80 | +0.26% | 846,371 |
| 2025-11-27 | 3.78 | 3.81 | 3.73 | 3.79 | +0.26% | 622,720 |
| 2025-11-26 | 3.81 | 3.84 | 3.76 | 3.78 | +0.26% | 1,216,702 |
| 2025-11-25 | 3.79 | 3.83 | 3.76 | 3.77 | +0.00% | 740,522 |
| 2025-11-24 | 3.80 | 3.82 | 3.76 | 3.77 | +0.00% | 1,649,383 |
| 2025-11-21 | 3.78 | 3.78 | 3.72 | 3.77 | -0.26% | 596,717 |
| 2025-11-20 | 3.74 | 3.80 | 3.73 | 3.78 | +0.26% | 731,161 |
| 2025-11-19 | 3.74 | 3.80 | 3.72 | 3.77 | -0.26% | 825,704 |
| 2025-11-18 | 3.77 | 3.79 | 3.74 | 3.78 | +0.26% | 546,006 |
| 2025-11-17 | 3.79 | 3.81 | 3.75 | 3.77 | -0.26% | 456,267 |
| 2025-11-14 | 3.74 | 3.79 | 3.72 | 3.78 | -1.05% | 448,562 |
| 2025-11-13 | 3.89 | 3.89 | 3.78 | 3.82 | -1.80% | 1,284,229 |
| 2025-11-12 | 3.88 | 3.92 | 3.85 | 3.89 | +1.04% | 1,076,967 |
| 2025-11-11 | 3.81 | 3.87 | 3.81 | 3.85 | +0.78% | 573,233 |
| 2025-11-10 | 3.87 | 3.87 | 3.80 | 3.82 | -0.52% | 546,388 |
| 2025-11-07 | 3.84 | 3.89 | 3.82 | 3.84 | +0.79% | 614,754 |
| 2025-11-06 | 3.77 | 3.84 | 3.76 | 3.81 | +0.00% | 716,012 |
| 2025-11-05 | 3.81 | 3.82 | 3.78 | 3.81 | +0.26% | 577,999 |
| 2025-11-04 | 3.81 | 3.82 | 3.77 | 3.80 | -0.52% | 502,095 |
| 2025-11-03 | 3.83 | 3.84 | 3.77 | 3.82 | -0.26% | 883,485 |
| 2025-10-31 | 3.84 | 3.86 | 3.81 | 3.83 | +0.26% | 1,352,833 |
| 2025-10-30 | 3.76 | 3.87 | 3.76 | 3.82 | -1.80% | 1,561,896 |
| 2025-10-29 | 3.89 | 3.93 | 3.85 | 3.89 | +0.00% | 1,796,127 |
| 2025-10-28 | 3.91 | 3.92 | 3.89 | 3.89 | +0.00% | 1,224,320 |
| 2025-10-27 | 3.91 | 3.92 | 3.88 | 3.89 | -0.25% | 607,550 |
| 2025-10-24 | 3.89 | 3.91 | 3.89 | 3.90 | +0.25% | 588,254 |
| 2025-10-23 | 3.87 | 3.91 | 3.87 | 3.89 | +1.04% | 827,246 |
| 2025-10-22 | 3.85 | 3.88 | 3.82 | 3.85 | +0.26% | 748,105 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+4.70%). Worst month: Aug (-3.25%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is BWP Trust's (BWP.AU) latest close?
3.53 on 2026-10-16, from the Closelook data lake's daily price record.
What is BWP.AU's 52-week high and low?
4.11 high and 3.40 low over the trailing 52 weeks, as of 2026-10-16.
What is BWP Trust's strongest and weakest month historically?
Historically, BWP.AU's strongest calendar month has been Apr (average +4.70%) and its weakest Aug (average -3.25%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 454 daily bars in the Closelook data lake.