Bapcor Limited (ASX:BAP)
Australia · Delayed Price · Currency is AUD 3.140
-0.020 (-0.63%)
Oct 8, 2025, 4:13 PM AEST
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 662,244 |
| 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 | -2.45% | 860,964 |
| Oct 5, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 0.62% | 21,880 |
| 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 |
| Sep 16, 2025 | 3.46 | 3.49 | 3.35 | 3.35 | 3.35 | -3.18% | 1,131,703 |
| 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 | 3.50 | -4.31% | 1,691,402 |
| Sep 1, 2025 | 3.95 | 3.97 | 3.70 | 3.71 | 3.66 | -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 | 3.73 | -0.26% | 877,696 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.78 | 3.79 | 3.74 | -1.81% | 962,727 |