Bapcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.81	0.82	0.79	0.81	-	3.85%	4,988,011
Sep 18, 2026	0.82	0.84	0.75	0.78	0.78	-4.29%	79,780,116
Sep 17, 2026	0.79	0.84	0.79	0.82	0.82	4.49%	9,564,282
Sep 16, 2026	0.78	0.79	0.76	0.78	0.78	-0.64%	3,769,705
Sep 15, 2026	0.79	0.79	0.77	0.79	0.79	-	3,483,639
Sep 14, 2026	0.79	0.81	0.79	0.79	0.79	-1.88%	3,032,529
Sep 11, 2026	0.80	0.82	0.78	0.80	0.80	-	4,166,300
Sep 10, 2026	0.76	0.83	0.75	0.80	0.80	4.58%	8,078,266
Sep 9, 2026	0.80	0.80	0.76	0.77	0.77	-3.16%	5,894,385
Sep 8, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	8,539,118
Sep 7, 2026	0.88	0.90	0.83	0.83	0.83	-5.14%	6,454,010
Sep 4, 2026	0.81	0.90	0.81	0.88	0.88	8.02%	7,641,634
Sep 3, 2026	0.84	0.86	0.80	0.81	0.81	-0.61%	10,044,190
Sep 2, 2026	0.77	0.83	0.76	0.82	0.82	4.49%	16,436,500
Sep 1, 2026	0.68	0.80	0.66	0.78	0.78	14.71%	15,000,310
Aug 31, 2026	0.68	0.71	0.67	0.68	0.68	-3.55%	6,519,211
Aug 28, 2026	0.66	0.74	0.66	0.71	0.71	9.30%	21,049,070
Aug 27, 2026	0.49	0.65	0.48	0.65	0.65	41.76%	27,079,477
Aug 26, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	2,255,691
Aug 25, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	3,140,258
Aug 24, 2026	0.45	0.47	0.45	0.46	0.46	3.37%	1,497,976
Aug 21, 2026	0.47	0.47	0.44	0.45	0.45	-4.30%	3,640,266
Aug 20, 2026	0.43	0.48	0.43	0.47	0.47	5.68%	5,865,749
Aug 19, 2026	0.45	0.45	0.42	0.44	0.44	-3.30%	6,528,282
Aug 18, 2026	0.43	0.46	0.43	0.46	0.46	7.06%	5,847,945
Aug 17, 2026	0.43	0.44	0.41	0.43	0.43	-	4,873,792
Aug 14, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	5,006,002
Aug 13, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	12,981,130
Aug 12, 2026	0.43	0.49	0.42	0.43	0.43	2.38%	11,991,160
Aug 11, 2026	0.44	0.45	0.41	0.42	0.42	-5.62%	4,652,449
Aug 10, 2026	0.46	0.47	0.44	0.45	0.45	-3.26%	1,814,210
Aug 7, 2026	0.44	0.47	0.43	0.46	0.46	3.37%	2,028,397
Aug 6, 2026	0.44	0.45	0.43	0.45	0.45	-	3,155,408
Aug 5, 2026	0.44	0.46	0.44	0.45	0.45	3.49%	2,747,660
Aug 4, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,703,355
Aug 3, 2026	0.43	0.44	0.43	0.44	0.44	-	1,179,840
Jul 31, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	2,126,867
Jul 30, 2026	0.45	0.46	0.43	0.45	0.45	-	1,411,532
Jul 29, 2026	0.43	0.46	0.42	0.45	0.45	3.49%	4,654,731
Jul 28, 2026	0.40	0.43	0.39	0.43	0.43	7.50%	2,266,728
Jul 27, 2026	0.38	0.40	0.37	0.40	0.40	8.11%	2,732,682
Jul 24, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	3,084,466
Jul 23, 2026	0.40	0.40	0.39	0.39	0.39	-	1,487,094
Jul 22, 2026	0.40	0.41	0.39	0.39	0.39	-	3,838,503
Jul 21, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	2,668,051
Jul 20, 2026	0.41	0.42	0.40	0.41	0.41	-	2,165,554
Jul 17, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	1,141,995
Jul 16, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,306,741
Jul 15, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	2,275,250
Jul 14, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	1,059,030