Skip to main content
Bapcor Limited (ASX:BAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.552
+0.007 (1.28%)
Apr 29, 2026, 2:09 PM AEST

Bapcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.540.560.540.56-1.83%2,631,614
Apr 28, 20260.580.580.540.550.55-4.39%2,332,772
Apr 27, 20260.570.600.570.570.571.79%1,643,452
Apr 24, 20260.550.570.550.560.56-0.88%2,217,829
Apr 23, 20260.580.580.560.570.57-1.74%4,571,354
Apr 22, 20260.620.630.580.580.58-4.96%6,343,842
Apr 21, 20260.640.640.600.610.61-5.47%7,320,707
Apr 20, 20260.640.650.640.640.64-0.78%1,470,102
Apr 17, 20260.660.670.650.650.65-1.53%3,107,490
Apr 16, 20260.670.690.660.660.66-1.50%3,863,518
Apr 15, 20260.650.670.650.670.673.10%1,956,799
Apr 14, 20260.670.680.650.650.65-1.53%1,413,087
Apr 13, 20260.660.660.630.660.66-0.76%3,208,331
Apr 10, 20260.700.700.650.660.66-5.04%3,735,508
Apr 9, 20260.680.700.670.700.702.21%4,371,916
Apr 8, 20260.670.700.670.680.686.25%5,183,438
Apr 7, 20260.630.650.620.640.642.40%2,710,676
Apr 2, 20260.620.650.620.630.63-0.79%5,759,505
Apr 1, 20260.620.640.620.630.635.00%5,132,913
Mar 31, 20260.620.620.600.600.60-1.64%4,783,118
Mar 30, 20260.620.630.600.610.61-3.94%3,283,931
Mar 27, 20260.630.640.610.640.64-5,633,249
Mar 26, 20260.650.650.620.640.64-0.78%5,306,063
Mar 25, 20260.600.650.600.640.646.67%3,803,292
Mar 24, 20260.610.610.590.600.601.69%3,124,789
Mar 23, 20260.600.600.580.590.59-2.48%4,670,635
Mar 20, 20260.630.630.600.610.61-2.42%16,748,940
Mar 19, 20260.630.630.610.620.62-2.36%3,467,101
Mar 18, 20260.620.650.620.640.641.60%3,733,757
Mar 17, 20260.650.650.620.630.63-2.34%3,790,897
Mar 16, 20260.650.660.630.640.64-1.54%6,687,845
Mar 13, 20260.670.680.650.650.65-2.26%5,288,285
Mar 12, 20260.710.740.660.670.67-5.00%9,708,260
Mar 11, 20260.740.740.690.700.70-5.41%6,603,242
Mar 10, 20260.720.770.690.740.747.25%8,245,984
Mar 9, 20260.800.800.690.690.69-14.81%16,752,130
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