Bapcor Limited (ASX:BAP)
Australia · Delayed Price · Currency is AUD 3.920
-0.040 (-1.01%)
Aug 26, 2025, 4:10 PM AEST
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.95 | 3.96 | 3.86 | 3.92 | 3.92 | -1.01% | 1,506,656 |
| Aug 25, 2025 | 4.06 | 4.14 | 3.93 | 3.96 | 3.96 | -3.18% | 853,165 |
| Aug 22, 2025 | 4.08 | 4.11 | 4.07 | 4.09 | 4.09 | -0.49% | 360,403 |
| Aug 21, 2025 | 4.05 | 4.12 | 4.02 | 4.11 | 4.11 | 1.99% | 636,169 |
| Aug 20, 2025 | 4.04 | 4.06 | 3.98 | 4.03 | 4.03 | 0.25% | 1,198,797 |
| Aug 19, 2025 | 3.99 | 4.02 | 3.96 | 4.02 | 4.02 | 0.75% | 706,827 |
| Aug 18, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | - | 446,696 |
| Aug 15, 2025 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | 0.25% | 593,463 |
| Aug 14, 2025 | 3.95 | 4.02 | 3.94 | 3.98 | 3.98 | 1.27% | 767,010 |
| Aug 13, 2025 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | - | 612,062 |
| Aug 12, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 0.77% | 637,458 |
| Aug 11, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.26% | 557,230 |
| Aug 8, 2025 | 3.89 | 3.93 | 3.85 | 3.91 | 3.91 | 0.77% | 496,217 |
| Aug 7, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | 0.26% | 913,438 |
| Aug 6, 2025 | 3.86 | 3.88 | 3.80 | 3.87 | 3.87 | 0.78% | 1,431,054 |
| Aug 5, 2025 | 3.82 | 3.85 | 3.75 | 3.84 | 3.84 | 1.59% | 1,074,890 |
| Aug 4, 2025 | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | -0.26% | 877,696 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -1.81% | 962,727 |
| Jul 31, 2025 | 3.83 | 3.87 | 3.75 | 3.86 | 3.86 | 0.78% | 1,599,159 |
| Jul 30, 2025 | 3.80 | 3.85 | 3.79 | 3.83 | 3.83 | 0.79% | 1,416,871 |
| Jul 29, 2025 | 3.77 | 3.87 | 3.74 | 3.80 | 3.80 | 1.60% | 2,704,180 |
| Jul 28, 2025 | 3.72 | 3.78 | 3.68 | 3.74 | 3.74 | 0.54% | 8,435,133 |
| Jul 25, 2025 | 3.64 | 3.76 | 3.55 | 3.72 | 3.72 | 1.64% | 7,720,193 |
| Jul 24, 2025 | 3.90 | 3.98 | 3.49 | 3.66 | 3.66 | -28.38% | 26,625,203 |
| Jul 23, 2025 | 5.03 | 5.14 | 4.96 | 5.11 | 5.11 | 2.00% | 637,594 |
| Jul 22, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 5.01 | -0.99% | 616,959 |
| Jul 21, 2025 | 5.10 | 5.16 | 5.05 | 5.06 | 5.06 | -1.56% | 299,796 |
| Jul 18, 2025 | 5.14 | 5.19 | 5.02 | 5.14 | 5.14 | 0.78% | 607,674 |
| Jul 17, 2025 | 5.24 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 1,290,933 |
| Jul 16, 2025 | 5.19 | 5.21 | 5.13 | 5.20 | 5.20 | -0.19% | 285,147 |
| Jul 15, 2025 | 5.24 | 5.27 | 5.20 | 5.21 | 5.21 | -0.19% | 221,572 |
| Jul 14, 2025 | 5.16 | 5.23 | 5.14 | 5.22 | 5.22 | -0.38% | 225,880 |
| Jul 11, 2025 | 5.24 | 5.25 | 5.19 | 5.24 | 5.24 | 0.96% | 292,421 |
| Jul 10, 2025 | 5.14 | 5.23 | 5.09 | 5.19 | 5.19 | 1.57% | 614,535 |
| Jul 9, 2025 | 5.21 | 5.25 | 5.10 | 5.11 | 5.11 | -2.29% | 749,197 |
| Jul 8, 2025 | 5.17 | 5.26 | 5.01 | 5.23 | 5.23 | 1.16% | 4,656,157 |
| Jul 7, 2025 | 5.18 | 5.20 | 5.12 | 5.17 | 5.17 | 0.39% | 287,802 |
| Jul 4, 2025 | 5.15 | 5.22 | 5.04 | 5.15 | 5.15 | 0.98% | 553,631 |
| Jul 3, 2025 | 5.08 | 5.11 | 5.01 | 5.10 | 5.10 | - | 242,115 |
| Jul 2, 2025 | 5.08 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 391,407 |
| Jul 1, 2025 | 5.02 | 5.08 | 4.99 | 5.05 | 5.05 | 1.00% | 358,854 |
| Jun 30, 2025 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | 1.01% | 549,559 |
| Jun 27, 2025 | 5.03 | 5.04 | 4.94 | 4.95 | 4.95 | -0.60% | 557,747 |
| Jun 26, 2025 | 4.89 | 5.00 | 4.89 | 4.98 | 4.98 | 1.43% | 685,134 |
| Jun 25, 2025 | 4.82 | 4.97 | 4.80 | 4.91 | 4.91 | 1.87% | 693,100 |
| Jun 24, 2025 | 4.85 | 4.87 | 4.80 | 4.82 | 4.82 | - | 411,578 |
| Jun 23, 2025 | 4.87 | 4.92 | 4.79 | 4.82 | 4.82 | 0.21% | 775,539 |
| Jun 20, 2025 | 4.82 | 4.88 | 4.80 | 4.81 | 4.81 | -0.21% | 2,222,270 |
| Jun 19, 2025 | 4.89 | 4.92 | 4.78 | 4.82 | 4.82 | - | 809,855 |
| Jun 18, 2025 | 4.85 | 4.88 | 4.81 | 4.82 | 4.82 | -0.41% | 498,798 |