Skip to main content
logo
Bapcor Limited (ASX:BAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.6350
+0.0100 (1.60%)
At close: Mar 18, 2026

Bapcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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