Bapcor Limited (ASX:BAP)
Australia · Delayed Price · Currency is AUD 3.350
-0.110 (-3.18%)
Sep 16, 2025, 4:10 PM AEST
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.46 | 3.49 | 3.36 | 3.37 | 3.37 | -2.75% | 682,373 |
| Sep 15, 2025 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 565,407 |
| Sep 12, 2025 | 3.52 | 3.55 | 3.49 | 3.49 | 3.49 | -0.29% | 1,327,055 |
| Sep 11, 2025 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | - | 2,156,746 |
| Sep 10, 2025 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | - | 1,673,650 |
| Sep 9, 2025 | 3.52 | 3.57 | 3.50 | 3.50 | 3.50 | -0.28% | 1,060,472 |
| Sep 8, 2025 | 3.54 | 3.58 | 3.48 | 3.51 | 3.51 | -0.57% | 1,706,422 |
| Sep 5, 2025 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | 0.86% | 1,095,188 |
| Sep 4, 2025 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 0.57% | 2,082,220 |
| Sep 3, 2025 | 3.50 | 3.55 | 3.46 | 3.48 | 3.42 | -1.97% | 1,581,498 |
| Sep 2, 2025 | 3.69 | 3.69 | 3.52 | 3.55 | 3.49 | -4.31% | 1,691,402 |
| Sep 1, 2025 | 3.95 | 3.97 | 3.70 | 3.71 | 3.65 | -6.78% | 1,208,336 |
| Aug 29, 2025 | 3.85 | 3.98 | 3.79 | 3.98 | 3.92 | 1.02% | 1,124,173 |
| Aug 28, 2025 | 4.03 | 4.03 | 3.84 | 3.94 | 3.88 | -1.99% | 1,259,266 |
| Aug 27, 2025 | 3.92 | 4.02 | 3.88 | 4.02 | 3.96 | 2.55% | 569,315 |
| Aug 26, 2025 | 3.95 | 3.96 | 3.86 | 3.92 | 3.86 | -1.01% | 1,506,656 |
| Aug 25, 2025 | 4.06 | 4.14 | 3.93 | 3.96 | 3.90 | -3.18% | 853,165 |
| Aug 22, 2025 | 4.08 | 4.11 | 4.07 | 4.09 | 4.03 | -0.49% | 360,403 |
| Aug 21, 2025 | 4.05 | 4.12 | 4.02 | 4.11 | 4.05 | 1.99% | 636,169 |
| Aug 20, 2025 | 4.04 | 4.06 | 3.98 | 4.03 | 3.97 | 0.25% | 1,198,797 |
| Aug 19, 2025 | 3.99 | 4.02 | 3.96 | 4.02 | 3.96 | 0.75% | 706,827 |
| Aug 18, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.93 | - | 446,696 |
| Aug 15, 2025 | 3.99 | 4.01 | 3.97 | 3.99 | 3.93 | 0.25% | 593,463 |
| Aug 14, 2025 | 3.95 | 4.02 | 3.94 | 3.98 | 3.92 | 1.27% | 767,010 |
| Aug 13, 2025 | 3.97 | 3.99 | 3.90 | 3.93 | 3.87 | - | 612,062 |
| Aug 12, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.87 | 0.77% | 637,458 |
| Aug 11, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.84 | -0.26% | 557,230 |
| Aug 8, 2025 | 3.89 | 3.93 | 3.85 | 3.91 | 3.85 | 0.77% | 496,217 |
| Aug 7, 2025 | 3.85 | 3.89 | 3.82 | 3.88 | 3.82 | 0.26% | 913,438 |
| Aug 6, 2025 | 3.86 | 3.88 | 3.80 | 3.87 | 3.81 | 0.78% | 1,431,054 |
| Aug 5, 2025 | 3.82 | 3.85 | 3.75 | 3.84 | 3.78 | 1.59% | 1,074,890 |
| Aug 4, 2025 | 3.76 | 3.81 | 3.75 | 3.78 | 3.72 | -0.26% | 877,696 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.78 | 3.79 | 3.73 | -1.81% | 962,727 |
| Jul 31, 2025 | 3.83 | 3.87 | 3.75 | 3.86 | 3.80 | 0.78% | 1,599,159 |
| Jul 30, 2025 | 3.80 | 3.85 | 3.79 | 3.83 | 3.77 | 0.79% | 1,416,871 |
| Jul 29, 2025 | 3.77 | 3.87 | 3.74 | 3.80 | 3.74 | 1.60% | 2,704,180 |
| Jul 28, 2025 | 3.72 | 3.78 | 3.68 | 3.74 | 3.68 | 0.54% | 8,435,133 |
| Jul 25, 2025 | 3.64 | 3.76 | 3.55 | 3.72 | 3.66 | 1.64% | 7,720,193 |
| Jul 24, 2025 | 3.90 | 3.98 | 3.49 | 3.66 | 3.60 | -28.38% | 26,625,203 |
| Jul 23, 2025 | 5.03 | 5.14 | 4.96 | 5.11 | 5.03 | 2.00% | 637,594 |
| Jul 22, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 4.93 | -0.99% | 616,959 |
| Jul 21, 2025 | 5.10 | 5.16 | 5.05 | 5.06 | 4.98 | -1.56% | 299,796 |
| Jul 18, 2025 | 5.14 | 5.19 | 5.02 | 5.14 | 5.06 | 0.78% | 607,674 |
| Jul 17, 2025 | 5.24 | 5.25 | 5.10 | 5.10 | 5.02 | -1.92% | 1,290,933 |
| Jul 16, 2025 | 5.19 | 5.21 | 5.13 | 5.20 | 5.12 | -0.19% | 285,147 |
| Jul 15, 2025 | 5.24 | 5.27 | 5.20 | 5.21 | 5.13 | -0.19% | 221,572 |
| Jul 14, 2025 | 5.16 | 5.23 | 5.14 | 5.22 | 5.14 | -0.38% | 225,880 |
| Jul 11, 2025 | 5.24 | 5.25 | 5.19 | 5.24 | 5.16 | 0.96% | 292,421 |
| Jul 10, 2025 | 5.14 | 5.23 | 5.09 | 5.19 | 5.11 | 1.57% | 614,535 |
| Jul 9, 2025 | 5.21 | 5.25 | 5.10 | 5.11 | 5.03 | -2.29% | 749,197 |