Bapcor Limited (ASX:BAP)
Australia
· Delayed Price · Currency is AUD 2.250
-0.040 (-1.75%)
At close: Dec 5, 2025
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | -1.75% | 905,888 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.25 | 2.29 | 2.29 | -1.72% | 1,647,167 |
| Dec 3, 2025 | 2.32 | 2.38 | 2.30 | 2.33 | 2.33 | -0.43% | 2,171,208 |
| Dec 2, 2025 | 2.30 | 2.39 | 2.30 | 2.34 | 2.34 | 0.86% | 1,455,038 |
| Dec 1, 2025 | 2.29 | 2.34 | 2.28 | 2.32 | 2.32 | - | 1,857,025 |
| Nov 28, 2025 | 2.21 | 2.34 | 2.21 | 2.32 | 2.32 | 3.57% | 1,678,779 |
| Nov 27, 2025 | 2.33 | 2.35 | 2.23 | 2.24 | 2.24 | -3.86% | 1,184,512 |
| Nov 26, 2025 | 2.29 | 2.35 | 2.27 | 2.33 | 2.33 | 2.64% | 1,813,663 |
| Nov 25, 2025 | 2.22 | 2.29 | 2.21 | 2.27 | 2.27 | 2.71% | 2,439,422 |
| Nov 24, 2025 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 2.79% | 2,515,794 |
| Nov 21, 2025 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -3.15% | 692,448 |
| Nov 20, 2025 | 2.16 | 2.23 | 2.16 | 2.22 | 2.22 | 3.74% | 1,055,293 |
| Nov 19, 2025 | 2.20 | 2.21 | 2.14 | 2.14 | 2.14 | -2.73% | 796,489 |
| Nov 18, 2025 | 2.21 | 2.26 | 2.14 | 2.20 | 2.20 | -1.79% | 2,109,272 |
| Nov 17, 2025 | 2.20 | 2.26 | 2.18 | 2.24 | 2.24 | 0.45% | 1,339,039 |
| Nov 14, 2025 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 0.45% | 2,009,574 |
| Nov 13, 2025 | 2.23 | 2.26 | 2.21 | 2.22 | 2.22 | -0.45% | 1,742,351 |
| Nov 12, 2025 | 2.26 | 2.31 | 2.23 | 2.23 | 2.23 | -1.33% | 2,421,791 |
| Nov 11, 2025 | 2.29 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 1,315,633 |
| Nov 10, 2025 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | - | 1,039,180 |
| Nov 7, 2025 | 2.30 | 2.35 | 2.28 | 2.28 | 2.28 | -1.72% | 1,752,231 |
| Nov 6, 2025 | 2.40 | 2.42 | 2.32 | 2.32 | 2.32 | -2.52% | 2,116,113 |
| Nov 5, 2025 | 2.44 | 2.44 | 2.36 | 2.38 | 2.38 | -1.65% | 1,494,750 |
| Nov 4, 2025 | 2.50 | 2.51 | 2.42 | 2.42 | 2.42 | -3.20% | 1,904,189 |
| Nov 3, 2025 | 2.54 | 2.56 | 2.50 | 2.50 | 2.50 | -1.19% | 1,082,283 |
| Oct 31, 2025 | 2.48 | 2.56 | 2.48 | 2.53 | 2.53 | 2.43% | 1,582,680 |
| Oct 30, 2025 | 2.53 | 2.55 | 2.47 | 2.47 | 2.47 | -2.37% | 1,645,871 |
| Oct 29, 2025 | 2.58 | 2.61 | 2.53 | 2.53 | 2.53 | -1.56% | 1,317,085 |
| Oct 28, 2025 | 2.61 | 2.62 | 2.57 | 2.57 | 2.57 | -1.53% | 1,043,298 |
| Oct 27, 2025 | 2.66 | 2.67 | 2.60 | 2.61 | 2.61 | -0.38% | 1,226,935 |
| Oct 24, 2025 | 2.55 | 2.68 | 2.55 | 2.62 | 2.62 | 2.75% | 1,477,529 |
| Oct 23, 2025 | 2.58 | 2.59 | 2.52 | 2.55 | 2.55 | -0.78% | 1,884,114 |
| Oct 22, 2025 | 2.49 | 2.61 | 2.43 | 2.57 | 2.57 | 2.39% | 6,049,559 |
| Oct 21, 2025 | 2.60 | 2.61 | 2.48 | 2.51 | 2.51 | -3.83% | 4,867,247 |
| Oct 20, 2025 | 2.79 | 2.79 | 2.49 | 2.61 | 2.61 | -17.67% | 9,549,311 |
| Oct 16, 2025 | 3.14 | 3.19 | 3.10 | 3.17 | 3.17 | 0.96% | 816,159 |
| Oct 15, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | - | 728,162 |
| Oct 14, 2025 | 3.12 | 3.15 | 3.06 | 3.14 | 3.14 | 1.29% | 1,490,083 |
| Oct 13, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -3.13% | 2,781,195 |
| Oct 10, 2025 | 3.17 | 3.23 | 3.14 | 3.20 | 3.20 | 0.95% | 1,005,112 |
| Oct 9, 2025 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 1,047,315 |
| Oct 8, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 834,915 |
| Oct 7, 2025 | 3.18 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 984,963 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.16 | 3.19 | 3.19 | -1.85% | 860,964 |
| Oct 3, 2025 | 3.25 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 1,055,586 |
| Oct 2, 2025 | 3.21 | 3.28 | 3.18 | 3.26 | 3.26 | 2.19% | 1,319,411 |
| Oct 1, 2025 | 3.17 | 3.20 | 3.12 | 3.19 | 3.19 | 0.63% | 1,119,712 |
| Sep 30, 2025 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | -0.31% | 1,147,421 |
| Sep 29, 2025 | 3.16 | 3.21 | 3.13 | 3.18 | 3.18 | 0.63% | 1,149,879 |
| Sep 26, 2025 | 3.17 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 897,755 |
| Sep 25, 2025 | 3.14 | 3.21 | 3.13 | 3.17 | 3.17 | 0.32% | 569,220 |
| Sep 24, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.94% | 769,585 |
| Sep 23, 2025 | 3.21 | 3.23 | 3.14 | 3.19 | 3.19 | -0.31% | 1,082,952 |
| Sep 22, 2025 | 3.23 | 3.27 | 3.20 | 3.20 | 3.20 | -0.31% | 601,192 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -3.02% | 3,087,783 |
| Sep 18, 2025 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | -0.60% | 810,456 |
| Sep 17, 2025 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | -0.60% | 988,343 |
| Sep 16, 2025 | 3.46 | 3.49 | 3.35 | 3.35 | 3.35 | -3.18% | 1,131,703 |
| Sep 15, 2025 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 565,407 |
| Sep 12, 2025 | 3.52 | 3.55 | 3.49 | 3.49 | 3.49 | -0.29% | 1,327,055 |
| Sep 11, 2025 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | - | 2,156,746 |
| Sep 10, 2025 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | - | 1,673,650 |
| Sep 9, 2025 | 3.52 | 3.57 | 3.50 | 3.50 | 3.50 | -0.28% | 1,060,472 |
| Sep 8, 2025 | 3.54 | 3.58 | 3.48 | 3.51 | 3.51 | -0.57% | 1,706,422 |
| Sep 5, 2025 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | 0.86% | 1,095,188 |
| Sep 4, 2025 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 0.57% | 2,082,220 |
| Sep 3, 2025 | 3.50 | 3.55 | 3.46 | 3.48 | 3.43 | -1.97% | 1,581,498 |
| Sep 2, 2025 | 3.69 | 3.69 | 3.52 | 3.55 | 3.49 | -4.31% | 1,691,402 |
| Sep 1, 2025 | 3.95 | 3.97 | 3.70 | 3.71 | 3.65 | -6.78% | 1,208,336 |
| Aug 29, 2025 | 3.85 | 3.98 | 3.79 | 3.98 | 3.92 | 1.02% | 1,124,173 |
| Aug 28, 2025 | 4.03 | 4.03 | 3.84 | 3.94 | 3.88 | -1.99% | 1,259,266 |
| Aug 27, 2025 | 3.92 | 4.02 | 3.88 | 4.02 | 3.96 | 2.55% | 569,315 |
| Aug 26, 2025 | 3.95 | 3.96 | 3.86 | 3.92 | 3.86 | -1.01% | 1,506,656 |
| Aug 25, 2025 | 4.06 | 4.14 | 3.93 | 3.96 | 3.90 | -3.18% | 853,165 |
| Aug 22, 2025 | 4.08 | 4.11 | 4.07 | 4.09 | 4.03 | -0.49% | 360,403 |
| Aug 21, 2025 | 4.05 | 4.12 | 4.02 | 4.11 | 4.05 | 1.99% | 636,169 |
| Aug 20, 2025 | 4.04 | 4.06 | 3.98 | 4.03 | 3.97 | 0.25% | 1,198,797 |
| Aug 19, 2025 | 3.99 | 4.02 | 3.96 | 4.02 | 3.96 | 0.75% | 706,827 |
| Aug 18, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.93 | - | 446,696 |
| Aug 15, 2025 | 3.99 | 4.01 | 3.97 | 3.99 | 3.93 | 0.25% | 593,463 |
| Aug 14, 2025 | 3.95 | 4.02 | 3.94 | 3.98 | 3.92 | 1.27% | 767,010 |
| Aug 13, 2025 | 3.97 | 3.99 | 3.90 | 3.93 | 3.87 | - | 612,062 |
| Aug 12, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.87 | 0.77% | 637,458 |
| Aug 11, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.84 | -0.26% | 557,230 |
| Aug 8, 2025 | 3.89 | 3.93 | 3.85 | 3.91 | 3.85 | 0.77% | 496,217 |
| Aug 7, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.82 | 0.26% | 913,438 |
| Aug 6, 2025 | 3.86 | 3.88 | 3.80 | 3.87 | 3.81 | 0.78% | 1,431,054 |
| Aug 5, 2025 | 3.82 | 3.85 | 3.75 | 3.84 | 3.78 | 1.59% | 1,074,890 |
| Aug 4, 2025 | 3.76 | 3.81 | 3.75 | 3.78 | 3.72 | -0.26% | 877,696 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.78 | 3.79 | 3.73 | -1.81% | 962,727 |
| Jul 31, 2025 | 3.83 | 3.87 | 3.75 | 3.86 | 3.80 | 0.78% | 1,599,159 |
| Jul 30, 2025 | 3.80 | 3.85 | 3.79 | 3.83 | 3.77 | 0.79% | 1,416,871 |
| Jul 29, 2025 | 3.77 | 3.87 | 3.74 | 3.80 | 3.74 | 1.60% | 2,704,180 |
| Jul 28, 2025 | 3.72 | 3.78 | 3.68 | 3.74 | 3.68 | 0.54% | 8,435,133 |
| Jul 25, 2025 | 3.64 | 3.76 | 3.55 | 3.72 | 3.66 | 1.64% | 7,720,193 |
| Jul 24, 2025 | 3.90 | 3.98 | 3.49 | 3.66 | 3.60 | -28.38% | 26,625,200 |
| Jul 23, 2025 | 5.03 | 5.14 | 4.96 | 5.11 | 5.03 | 2.00% | 637,594 |
| Jul 22, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 4.93 | -0.99% | 616,959 |
| Jul 21, 2025 | 5.10 | 5.16 | 5.05 | 5.06 | 4.98 | -1.56% | 299,796 |
| Jul 18, 2025 | 5.14 | 5.19 | 5.02 | 5.14 | 5.06 | 0.78% | 607,674 |