Bapcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.58	0.56	0.56	-	-1.75%	1,656,118
Apr 27, 2026	0.57	0.60	0.57	0.57	0.57	1.79%	1,643,452
Apr 24, 2026	0.55	0.57	0.55	0.56	0.56	-0.88%	2,217,829
Apr 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	4,571,354
Apr 22, 2026	0.62	0.63	0.58	0.58	0.58	-4.96%	6,343,842
Apr 21, 2026	0.64	0.64	0.60	0.61	0.61	-5.47%	7,320,707
Apr 20, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	1,470,102
Apr 17, 2026	0.66	0.67	0.65	0.65	0.65	-1.53%	3,107,490
Apr 16, 2026	0.67	0.69	0.66	0.66	0.66	-1.50%	3,863,518
Apr 15, 2026	0.65	0.67	0.65	0.67	0.67	3.10%	1,956,799
Apr 14, 2026	0.67	0.68	0.65	0.65	0.65	-1.53%	1,413,087
Apr 13, 2026	0.66	0.66	0.63	0.66	0.66	-0.76%	3,208,331
Apr 10, 2026	0.70	0.70	0.65	0.66	0.66	-5.04%	3,735,508
Apr 9, 2026	0.68	0.70	0.67	0.70	0.70	2.21%	4,371,916
Apr 8, 2026	0.67	0.70	0.67	0.68	0.68	6.25%	5,183,438
Apr 7, 2026	0.63	0.65	0.62	0.64	0.64	2.40%	2,710,676
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