Bapcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.85	0.87	0.83	0.85	0.85	-	7,843,823
Oct 29, 2026	0.89	0.90	0.82	0.85	0.85	-2.30%	26,205,036
Oct 28, 2026	0.87	0.90	0.86	0.87	0.87	-	4,329,355
Oct 27, 2026	0.84	0.87	0.82	0.87	0.87	6.10%	3,100,637
Oct 26, 2026	0.83	0.83	0.80	0.82	0.82	-	24,650,564
Oct 23, 2026	0.88	0.88	0.81	0.82	0.82	-6.82%	5,392,223
Oct 22, 2026	0.80	0.91	0.76	0.88	0.88	13.55%	14,972,961
Oct 21, 2026	0.77	0.79	0.73	0.78	0.78	-	5,435,467
Oct 20, 2026	0.78	0.79	0.76	0.78	0.78	-1.27%	2,149,467
Oct 19, 2026	0.80	0.80	0.77	0.79	0.79	-0.63%	2,853,935
Oct 16, 2026	0.74	0.81	0.74	0.79	0.79	8.22%	3,920,353
Oct 15, 2026	0.75	0.76	0.73	0.73	0.73	-3.31%	3,856,943
Oct 14, 2026	0.76	0.77	0.74	0.76	0.76	-1.31%	3,196,074
Oct 13, 2026	0.77	0.78	0.76	0.77	0.77	-	2,391,409
Oct 12, 2026	0.78	0.80	0.74	0.77	0.77	-1.92%	1,848,742
Oct 9, 2026	0.79	0.80	0.76	0.78	0.78	-	1,185,147
Oct 8, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	3,466,584
Oct 7, 2026	0.80	0.82	0.79	0.80	0.80	0.63%	2,280,878
Oct 6, 2026	0.82	0.83	0.78	0.80	0.80	-1.85%	3,003,108
Oct 5, 2026	0.82	0.83	0.81	0.81	0.81	-0.61%	1,561,400
Oct 2, 2026	0.84	0.86	0.82	0.82	0.82	-2.40%	4,011,824
Oct 1, 2026	0.86	0.87	0.81	0.84	0.84	-3.47%	2,976,557
Sep 30, 2026	0.84	0.87	0.84	0.87	0.87	1.76%	2,042,709
Sep 29, 2026	0.82	0.85	0.81	0.85	0.85	4.29%	3,267,368
Sep 28, 2026	0.84	0.86	0.80	0.82	0.82	-2.40%	3,800,716
Sep 25, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	2,484,586
Sep 24, 2026	0.83	0.86	0.81	0.85	0.85	-	3,873,840
Sep 23, 2026	0.86	0.90	0.84	0.85	0.85	-1.74%	6,256,276
Sep 22, 2026	0.81	0.87	0.81	0.86	0.86	6.17%	7,562,534
Sep 21, 2026	0.81	0.82	0.79	0.81	0.81	3.85%	5,520,448
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