Skip to main content
logo
Bapcor Limited (ASX:BAP)
Australia flag Australia · Delayed Price · Currency is AUD
1.935
0.00 (0.00%)
Feb 5, 2026, 11:49 AM AEST

Bapcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262.012.021.931.941.94-4.21%1,719,390
Feb 3, 20262.102.112.002.022.02-3.35%1,712,286
Feb 2, 20262.132.132.062.092.09-2.34%1,222,534
Jan 30, 20262.182.212.142.142.14-2.28%2,066,946
Jan 29, 20262.202.232.162.192.190.92%1,063,220
Jan 28, 20262.182.192.122.172.170.93%1,631,782
Jan 27, 20262.312.312.152.152.15-6.11%1,173,504
Jan 23, 20262.182.342.182.292.294.57%2,290,824
Jan 22, 20262.132.222.132.192.192.82%956,570
Jan 21, 20262.152.152.102.132.13-1.39%1,072,577
Jan 20, 20262.202.202.132.162.16-1.82%1,172,493
Jan 19, 20262.142.222.142.202.202.33%1,163,642
Jan 16, 20262.112.172.112.152.15-0.46%731,626
Jan 15, 20262.112.162.102.162.162.37%987,469
Jan 14, 20262.112.162.092.112.11-0.94%1,629,126
Jan 13, 20262.202.222.112.132.13-3.62%3,073,632
Jan 12, 20262.222.242.182.212.211.84%1,765,576
Jan 9, 20262.162.232.152.172.171.40%910,950
Jan 8, 20262.082.142.072.142.142.39%1,615,188
Jan 7, 20262.062.102.022.092.090.97%2,528,799
Jan 6, 20262.162.172.072.072.07-3.27%1,784,342
Jan 5, 20262.142.152.092.142.14-0.47%1,848,410
Jan 2, 20262.072.162.072.152.153.86%1,421,356
Dec 31, 20252.112.112.062.072.07-1.43%832,903
Dec 30, 20252.102.122.062.102.10-1,452,593
Dec 29, 20252.072.132.032.102.10-1,634,516
Dec 24, 20252.042.102.032.102.102.94%2,274,188
Dec 23, 20252.032.062.002.042.040.49%1,221,574
Dec 22, 20252.102.102.012.032.03-3.33%2,197,904
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