Bapcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.41	0.43	0.41	0.42	0.42	-	2,430,684
Jun 4, 2026	0.41	0.43	0.40	0.42	0.42	-	4,045,958
Jun 3, 2026	0.44	0.45	0.41	0.42	0.42	-4.55%	3,238,379
Jun 2, 2026	0.45	0.45	0.43	0.44	0.44	-4.35%	4,782,847
Jun 1, 2026	0.43	0.47	0.43	0.46	0.46	8.24%	9,124,842
May 29, 2026	0.41	0.43	0.40	0.43	0.43	3.66%	33,739,560
May 28, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	6,409,213
May 27, 2026	0.41	0.42	0.40	0.40	0.40	-	5,784,934
May 26, 2026	0.40	0.41	0.39	0.40	0.40	3.90%	7,150,668
May 25, 2026	0.37	0.39	0.36	0.39	0.39	6.94%	6,055,081
May 22, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	4,888,567
May 21, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	6,509,077
May 20, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	3,856,668
May 19, 2026	0.38	0.40	0.36	0.39	0.39	5.41%	15,590,150
May 18, 2026	0.40	0.41	0.36	0.37	0.37	-6.33%	9,383,764
May 15, 2026	0.42	0.44	0.40	0.40	0.40	-5.95%	10,079,230
May 14, 2026	0.48	0.48	0.40	0.42	0.42	-18.45%	37,498,990
May 13, 2026	0.54	0.55	0.51	0.52	0.52	-6.36%	8,781,810
May 12, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	3,545,577
May 11, 2026	0.57	0.58	0.55	0.56	0.56	-2.63%	2,672,837
May 8, 2026	0.57	0.57	0.56	0.57	0.57	-0.87%	1,207,291
May 7, 2026	0.57	0.61	0.57	0.58	0.58	1.77%	3,251,360
May 6, 2026	0.57	0.57	0.56	0.57	0.57	-	1,697,689
May 5, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	1,652,754
May 4, 2026	0.58	0.58	0.55	0.56	0.56	-3.48%	1,900,755
May 1, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	1,599,057
Apr 30, 2026	0.56	0.57	0.55	0.57	0.57	2.73%	1,914,650
Apr 29, 2026	0.54	0.56	0.54	0.55	0.55	0.92%	4,868,425
Apr 28, 2026	0.58	0.58	0.54	0.55	0.55	-4.39%	2,332,772
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