Skip to main content
logo
Bapcor Limited (ASX:BAP)
Australia flag Australia · Delayed Price · Currency is AUD
2.100
+0.050 (2.44%)
At close: Dec 19, 2025

Bapcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.082.162.002.102.102.44%21,440,020
Dec 18, 20251.782.061.782.052.0515.49%8,120,399
Dec 17, 20251.711.781.701.781.784.11%2,912,046
Dec 16, 20251.711.731.671.711.71-2.29%4,690,728
Dec 15, 20251.771.781.721.751.75-0.85%2,795,983
Dec 12, 20251.791.811.761.761.76-1.12%2,758,018
Dec 11, 20251.841.851.781.781.78-2.20%3,931,130
Dec 10, 20251.841.881.801.821.82-1.62%6,041,999
Dec 9, 20252.052.091.821.851.85-21.28%16,591,920
Dec 8, 20252.222.352.192.352.354.44%2,991,985
Dec 5, 20252.302.302.242.252.25-1.75%905,888
Dec 4, 20252.332.332.252.292.29-1.72%1,647,167
Dec 3, 20252.322.382.302.332.33-0.43%2,171,208
Dec 2, 20252.302.392.302.342.340.86%1,455,038
Dec 1, 20252.292.342.282.322.32-1,857,025
Nov 28, 20252.212.342.212.322.323.57%1,678,779
Nov 27, 20252.332.352.232.242.24-3.86%1,184,512
Nov 26, 20252.292.352.272.332.332.64%1,813,663
Nov 25, 20252.222.292.212.272.272.71%2,439,422
Nov 24, 20252.192.232.152.212.212.79%2,515,794
Nov 21, 20252.182.182.142.152.15-3.15%692,448
Nov 20, 20252.162.232.162.222.223.74%1,055,293
Nov 19, 20252.202.212.142.142.14-2.73%796,489
Nov 18, 20252.212.262.142.202.20-1.79%2,109,272
Nov 17, 20252.202.262.182.242.240.45%1,339,039
Nov 14, 20252.202.232.162.232.230.45%2,009,574
Nov 13, 20252.232.262.212.222.22-0.45%1,742,351
Nov 12, 20252.262.312.232.232.23-1.33%2,421,791
Nov 11, 20252.292.302.262.262.26-0.88%1,315,633
Nov 10, 20252.292.302.262.282.28-1,039,180
Nov 7, 20252.302.352.282.282.28-1.72%1,752,231
Nov 6, 20252.402.422.322.322.32-2.52%2,116,113
Nov 5, 20252.442.442.362.382.38-1.65%1,494,750
Nov 4, 20252.502.512.422.422.42-3.20%1,904,189
Nov 3, 20252.542.562.502.502.50-1.19%1,082,283
Oct 31, 20252.482.562.482.532.532.43%1,582,680
Oct 30, 20252.532.552.472.472.47-2.37%1,645,871
Oct 29, 20252.582.612.532.532.53-1.56%1,317,085
Oct 28, 20252.612.622.572.572.57-1.53%1,043,298
Oct 27, 20252.662.672.602.612.61-0.38%1,226,935
Oct 24, 20252.552.682.552.622.622.75%1,477,529
Oct 23, 20252.582.592.522.552.55-0.78%1,884,114
Oct 22, 20252.492.612.432.572.572.39%6,049,559
Oct 21, 20252.602.612.482.512.51-3.83%4,867,247
Oct 20, 20252.792.792.492.612.61-17.67%9,549,311
Oct 16, 20253.143.193.103.173.170.96%816,159
Oct 15, 20253.183.183.113.143.14-728,162
Oct 14, 20253.123.153.063.143.141.29%1,490,083
Oct 13, 20253.173.173.103.103.10-3.13%2,781,195
Oct 10, 20253.173.233.143.203.200.95%1,005,112