Skip to main content
Bapcor Limited (ASX:BAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.810
+0.100 (14.08%)
At close: Mar 6, 2026

Bapcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.700.830.680.810.8114.08%67,599,543
Mar 5, 20260.710.740.670.710.710.71%10,751,131
Mar 4, 20260.710.730.690.710.71-1.40%7,727,696
Mar 3, 20260.760.770.690.720.72-6.54%16,355,710
Mar 2, 20260.840.840.740.770.77-12.07%16,079,010
Feb 27, 20261.001.050.860.870.87-49.27%48,628,430
Feb 18, 20261.741.751.701.721.72-720,387
Feb 17, 20261.701.731.691.721.721.18%1,257,465
Feb 16, 20261.681.721.681.701.700.89%1,016,922
Feb 13, 20261.711.711.651.681.68-2.04%2,037,651
Feb 12, 20261.821.821.711.721.72-5.51%1,788,770
Feb 11, 20261.861.871.791.821.82-2.42%1,543,995
Feb 10, 20261.881.921.861.861.86-2.62%1,704,101
Feb 9, 20261.821.931.821.911.915.23%2,030,748
Feb 6, 20261.901.921.821.821.82-6.44%1,979,830
Feb 5, 20261.941.961.921.941.940.26%1,836,442
Feb 4, 20262.012.021.931.941.94-4.21%1,719,390
Feb 3, 20262.102.112.002.022.02-3.35%1,712,286
Feb 2, 20262.132.132.062.092.09-2.34%1,222,534
Jan 30, 20262.182.212.142.142.14-2.28%2,066,946
Jan 29, 20262.202.232.162.192.190.92%1,063,220
Jan 28, 20262.182.192.122.172.170.93%1,631,782
Jan 27, 20262.312.312.152.152.15-6.11%1,173,504
Jan 23, 20262.182.342.182.292.294.57%2,290,824
Jan 22, 20262.132.222.132.192.192.82%956,570
Jan 21, 20262.152.152.102.132.13-1.39%1,072,577
Jan 20, 20262.202.202.132.162.16-1.82%1,172,493
Jan 19, 20262.142.222.142.202.202.33%1,163,642
Jan 16, 20262.112.172.112.152.15-0.46%731,626
Jan 15, 20262.112.162.102.162.162.37%987,469
Jan 14, 20262.112.162.092.112.11-0.94%1,629,126
Jan 13, 20262.202.222.112.132.13-3.62%3,073,632
Jan 12, 20262.222.242.182.212.211.84%1,765,576
Jan 9, 20262.162.232.152.172.171.40%910,950
Jan 8, 20262.082.142.072.142.142.39%1,615,188
Jan 7, 20262.062.102.022.092.090.97%2,528,799
Jan 6, 20262.162.172.072.072.07-3.27%1,784,342
Jan 5, 20262.142.152.092.142.14-0.47%1,848,410
Jan 2, 20262.072.162.072.152.153.86%1,421,356
Dec 31, 20252.112.112.062.072.07-1.43%832,903
Dec 30, 20252.102.122.062.102.10-1,452,593
Dec 29, 20252.072.132.032.102.10-1,634,516
Dec 24, 20252.042.102.032.102.102.94%2,274,188
Dec 23, 20252.032.062.002.042.040.49%1,221,574
Dec 22, 20252.102.102.012.032.03-3.33%2,197,904
Dec 19, 20252.082.162.002.102.102.44%21,440,020
Dec 18, 20251.782.061.782.052.0515.49%8,120,399
Dec 17, 20251.711.781.701.781.784.11%2,912,046
Dec 16, 20251.711.731.671.711.71-2.29%4,690,728
Dec 15, 20251.771.781.721.751.75-0.85%2,795,983
Dec 12, 20251.791.811.761.761.76-1.12%2,758,018
Dec 11, 20251.841.851.781.781.78-2.20%3,931,130
Dec 10, 20251.841.881.801.821.82-1.62%6,041,999
Dec 9, 20252.052.091.821.851.85-21.28%16,591,920
Dec 8, 20252.222.352.192.352.354.44%2,991,985
Dec 5, 20252.302.302.242.252.25-1.75%905,888
Dec 4, 20252.332.332.252.292.29-1.72%1,647,167
Dec 3, 20252.322.382.302.332.33-0.43%2,171,208
Dec 2, 20252.302.392.302.342.340.86%1,455,038
Dec 1, 20252.292.342.282.322.32-1,857,025
Nov 28, 20252.212.342.212.322.323.57%1,678,779
Nov 27, 20252.332.352.232.242.24-3.86%1,184,512
Nov 26, 20252.292.352.272.332.332.64%1,813,663
Nov 25, 20252.222.292.212.272.272.71%2,439,422
Nov 24, 20252.192.232.152.212.212.79%2,515,794
Nov 21, 20252.182.182.142.152.15-3.15%692,448
Nov 20, 20252.162.232.162.222.223.74%1,055,293
Nov 19, 20252.202.212.142.142.14-2.73%796,489
Nov 18, 20252.212.262.142.202.20-1.79%2,109,272
Nov 17, 20252.202.262.182.242.240.45%1,339,039
Nov 14, 20252.202.232.162.232.230.45%2,009,574
Nov 13, 20252.232.262.212.222.22-0.45%1,742,351
Nov 12, 20252.262.312.232.232.23-1.33%2,421,791
Nov 11, 20252.292.302.262.262.26-0.88%1,315,633
Nov 10, 20252.292.302.262.282.28-1,039,180
Nov 7, 20252.302.352.282.282.28-1.72%1,752,231
Nov 6, 20252.402.422.322.322.32-2.52%2,116,113
Nov 5, 20252.442.442.362.382.38-1.65%1,494,750
Nov 4, 20252.502.512.422.422.42-3.20%1,904,189
Nov 3, 20252.542.562.502.502.50-1.19%1,082,283
Oct 31, 20252.482.562.482.532.532.43%1,582,680
Oct 30, 20252.532.552.472.472.47-2.37%1,645,871
Oct 29, 20252.582.612.532.532.53-1.56%1,317,085
Oct 28, 20252.612.622.572.572.57-1.53%1,043,298
Oct 27, 20252.662.672.602.612.61-0.38%1,226,935
Oct 24, 20252.552.682.552.622.622.75%1,477,529
Oct 23, 20252.582.592.522.552.55-0.78%1,884,114
Oct 22, 20252.492.612.432.572.572.39%6,049,559
Oct 21, 20252.602.612.482.512.51-3.83%4,867,247
Oct 20, 20252.792.792.492.612.61-17.67%9,549,311
Oct 16, 20253.143.193.103.173.170.96%816,159
Oct 15, 20253.183.183.113.143.14-728,162
Oct 14, 20253.123.153.063.143.141.29%1,490,083
Oct 13, 20253.173.173.103.103.10-3.13%2,781,195
Oct 10, 20253.173.233.143.203.200.95%1,005,112
Oct 9, 20253.153.193.133.173.170.96%1,047,315
Oct 8, 20253.153.163.123.143.14-0.63%834,915
Oct 7, 20253.183.203.133.163.16-0.94%984,963
Oct 6, 20253.283.283.163.193.19-1.85%860,964
Oct 3, 20253.253.303.243.253.25-0.31%1,055,586