Bapcor Limited (ASX:BAP)
Australia · Delayed Price · Currency is AUD 2.240
-0.090 (-3.86%)
Nov 27, 2025, 4:18 PM AEST
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 2.61 | 2.62 | 2.57 | 2.57 | 2.57 | -1.53% | 1,043,298 |
| Oct 27, 2025 | 2.66 | 2.67 | 2.60 | 2.61 | 2.61 | -0.38% | 1,226,935 |
| Oct 24, 2025 | 2.55 | 2.68 | 2.55 | 2.62 | 2.62 | 2.75% | 1,477,529 |
| Oct 23, 2025 | 2.58 | 2.59 | 2.52 | 2.55 | 2.55 | -0.78% | 1,884,114 |
| Oct 22, 2025 | 2.49 | 2.61 | 2.43 | 2.57 | 2.57 | 2.39% | 6,049,559 |
| Oct 21, 2025 | 2.60 | 2.61 | 2.48 | 2.51 | 2.51 | -3.83% | 4,867,247 |
| Oct 20, 2025 | 2.79 | 2.79 | 2.49 | 2.61 | 2.61 | -17.67% | 9,549,311 |
| Oct 16, 2025 | 3.14 | 3.19 | 3.10 | 3.17 | 3.17 | 0.96% | 816,159 |
| Oct 15, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | - | 728,162 |
| Oct 14, 2025 | 3.12 | 3.15 | 3.06 | 3.14 | 3.14 | 1.29% | 1,490,083 |
| Oct 13, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -3.13% | 2,781,195 |
| Oct 10, 2025 | 3.17 | 3.23 | 3.14 | 3.20 | 3.20 | 0.95% | 1,005,112 |
| Oct 9, 2025 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 1,047,315 |
| Oct 8, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 834,915 |
| Oct 7, 2025 | 3.18 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 984,963 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.16 | 3.19 | 3.19 | -1.85% | 860,964 |
| Oct 3, 2025 | 3.25 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 1,055,586 |
| Oct 2, 2025 | 3.21 | 3.28 | 3.18 | 3.26 | 3.26 | 2.19% | 1,319,411 |
| Oct 1, 2025 | 3.17 | 3.20 | 3.12 | 3.19 | 3.19 | 0.63% | 1,119,712 |
| Sep 30, 2025 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | -0.31% | 1,147,421 |
| Sep 29, 2025 | 3.16 | 3.21 | 3.13 | 3.18 | 3.18 | 0.63% | 1,149,879 |
| Sep 26, 2025 | 3.17 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 897,755 |
| Sep 25, 2025 | 3.14 | 3.21 | 3.13 | 3.17 | 3.17 | 0.32% | 569,220 |
| Sep 24, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.94% | 769,585 |
| Sep 23, 2025 | 3.21 | 3.23 | 3.14 | 3.19 | 3.19 | -0.31% | 1,082,952 |
| Sep 22, 2025 | 3.23 | 3.27 | 3.20 | 3.20 | 3.20 | -0.31% | 601,192 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -3.02% | 3,087,783 |
| Sep 18, 2025 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | -0.60% | 810,456 |
| Sep 17, 2025 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | -0.60% | 988,343 |