Bapcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.16	2.23	2.15	2.17	2.17	1.40%	910,950
Jan 8, 2026	2.08	2.14	2.07	2.14	2.14	2.39%	1,615,188
Jan 7, 2026	2.06	2.10	2.02	2.09	2.09	0.97%	2,528,799
Jan 6, 2026	2.16	2.17	2.07	2.07	2.07	-3.27%	1,784,342
Jan 5, 2026	2.14	2.15	2.09	2.14	2.14	-0.47%	1,848,410
Jan 2, 2026	2.07	2.16	2.07	2.15	2.15	3.86%	1,421,356
Dec 31, 2025	2.11	2.11	2.06	2.07	2.07	-1.43%	832,903
Dec 30, 2025	2.10	2.12	2.06	2.10	2.10	-	1,452,593
Dec 29, 2025	2.07	2.13	2.03	2.10	2.10	-	1,634,516
Dec 24, 2025	2.04	2.10	2.03	2.10	2.10	2.94%	2,274,188
Dec 23, 2025	2.03	2.06	2.00	2.04	2.04	0.49%	1,221,574
Dec 22, 2025	2.10	2.10	2.01	2.03	2.03	-3.33%	2,197,904
Dec 19, 2025	2.08	2.16	2.00	2.10	2.10	2.44%	21,440,020
Dec 18, 2025	1.78	2.06	1.78	2.05	2.05	15.49%	8,120,399
Dec 17, 2025	1.71	1.78	1.70	1.78	1.78	4.11%	2,912,046
Dec 16, 2025	1.71	1.73	1.67	1.71	1.71	-2.29%	4,690,728
Dec 15, 2025	1.77	1.78	1.72	1.75	1.75	-0.85%	2,795,983
Dec 12, 2025	1.79	1.81	1.76	1.76	1.76	-1.12%	2,758,018
Dec 11, 2025	1.84	1.85	1.78	1.78	1.78	-2.20%	3,931,130
Dec 10, 2025	1.84	1.88	1.80	1.82	1.82	-1.62%	6,041,999
Dec 9, 2025	2.05	2.09	1.82	1.85	1.85	-21.28%	16,591,920
Dec 8, 2025	2.22	2.35	2.19	2.35	2.35	4.44%	2,991,985
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