Bapcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.62	0.65	0.62	0.63	0.63	-0.79%	5,759,505
Apr 1, 2026	0.62	0.64	0.62	0.63	0.63	5.00%	5,132,913
Mar 31, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	4,783,118
Mar 30, 2026	0.62	0.63	0.60	0.61	0.61	-3.94%	3,283,931
Mar 27, 2026	0.63	0.64	0.61	0.64	0.64	-	5,633,249
Mar 26, 2026	0.65	0.65	0.62	0.64	0.64	-0.78%	5,306,063
Mar 25, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	3,803,292
Mar 24, 2026	0.61	0.61	0.59	0.60	0.60	1.69%	3,124,789
Mar 23, 2026	0.60	0.60	0.58	0.59	0.59	-2.48%	4,670,635
Mar 20, 2026	0.63	0.63	0.60	0.61	0.61	-2.42%	16,748,940
Mar 19, 2026	0.63	0.63	0.61	0.62	0.62	-2.36%	3,467,101
Mar 18, 2026	0.62	0.65	0.62	0.64	0.64	1.60%	3,733,757
Mar 17, 2026	0.65	0.65	0.62	0.63	0.63	-2.34%	3,790,897
Mar 16, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	6,687,845
Mar 13, 2026	0.67	0.68	0.65	0.65	0.65	-2.26%	5,288,285
Mar 12, 2026	0.71	0.74	0.66	0.67	0.67	-5.00%	9,708,260
Mar 11, 2026	0.74	0.74	0.69	0.70	0.70	-5.41%	6,603,242
Mar 10, 2026	0.72	0.77	0.69	0.74	0.74	7.25%	8,245,984
Mar 9, 2026	0.80	0.80	0.69	0.69	0.69	-14.81%	16,752,130
Mar 6, 2026	0.70	0.83	0.68	0.81	0.81	14.08%	67,599,543
Mar 5, 2026	0.71	0.74	0.67	0.71	0.71	0.71%	10,751,131
Mar 4, 2026	0.71	0.73	0.69	0.71	0.71	-1.40%	7,727,696
Mar 3, 2026	0.76	0.77	0.69	0.72	0.72	-6.54%	16,355,710
Mar 2, 2026	0.84	0.84	0.74	0.77	0.77	-12.07%	16,079,010
Feb 27, 2026	1.00	1.05	0.86	0.87	0.87	-49.27%	48,628,430
Feb 18, 2026	1.74	1.75	1.70	1.72	1.72	-	720,387
Feb 17, 2026	1.70	1.73	1.69	1.72	1.72	1.18%	1,257,465
Feb 16, 2026	1.68	1.72	1.68	1.70	1.70	0.89%	1,016,922
Feb 13, 2026	1.71	1.71	1.65	1.68	1.68	-2.04%	2,037,651
Feb 12, 2026	1.82	1.82	1.71	1.72	1.72	-5.51%	1,788,770
Feb 11, 2026	1.86	1.87	1.79	1.82	1.82	-2.42%	1,543,995
Feb 10, 2026	1.88	1.92	1.86	1.86	1.86	-2.62%	1,704,101
Feb 9, 2026	1.82	1.93	1.82	1.91	1.91	5.23%	2,030,748
Feb 6, 2026	1.90	1.92	1.82	1.82	1.82	-6.44%	1,979,830
Feb 5, 2026	1.94	1.96	1.92	1.94	1.94	0.26%	1,836,442
Feb 4, 2026	2.01	2.02	1.93	1.94	1.94	-4.21%	1,719,390
Feb 3, 2026	2.10	2.11	2.00	2.02	2.02	-3.35%	1,712,286
Feb 2, 2026	2.13	2.13	2.06	2.09	2.09	-2.34%	1,222,534
Jan 30, 2026	2.18	2.21	2.14	2.14	2.14	-2.28%	2,066,946
Jan 29, 2026	2.20	2.23	2.16	2.19	2.19	0.92%	1,063,220
Jan 28, 2026	2.18	2.19	2.12	2.17	2.17	0.93%	1,631,782
Jan 27, 2026	2.31	2.31	2.15	2.15	2.15	-6.11%	1,173,504
Jan 23, 2026	2.18	2.34	2.18	2.29	2.29	4.57%	2,290,824
Jan 22, 2026	2.13	2.22	2.13	2.19	2.19	2.82%	956,570
Jan 21, 2026	2.15	2.15	2.10	2.13	2.13	-1.39%	1,072,577
Jan 20, 2026	2.20	2.20	2.13	2.16	2.16	-1.82%	1,172,493
Jan 19, 2026	2.14	2.22	2.14	2.20	2.20	2.33%	1,163,642
Jan 16, 2026	2.11	2.17	2.11	2.15	2.15	-0.46%	731,626
Jan 15, 2026	2.11	2.16	2.10	2.16	2.16	2.37%	987,469
Jan 14, 2026	2.11	2.16	2.09	2.11	2.11	-0.94%	1,629,126