Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 1.455
+0.095 (6.99%)
Apr 8, 2026, 3:59 PM AEST
Baby Bunting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | - | 4.78% | 312,974 |
| Apr 7, 2026 | 1.36 | 1.45 | 1.33 | 1.36 | 1.36 | -2.86% | 403,945 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -5.41% | 385,713 |
| Apr 1, 2026 | 1.43 | 1.51 | 1.40 | 1.48 | 1.48 | 5.71% | 625,981 |
| Mar 31, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.75% | 426,714 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -5.00% | 98,958 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -3.54% | 95,027 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.20% | 240,003 |
| Mar 25, 2026 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 188,556 |
| Mar 24, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 556,835 |
| Mar 23, 2026 | 1.57 | 1.60 | 1.50 | 1.59 | 1.59 | -2.15% | 265,466 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -4.69% | 247,539 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -2.57% | 285,546 |
| Mar 18, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 108,619 |
| Mar 17, 2026 | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | -2.25% | 126,166 |
| Mar 16, 2026 | 1.75 | 1.83 | 1.74 | 1.78 | 1.78 | -1.39% | 174,790 |
| Mar 13, 2026 | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | -2.70% | 99,669 |
| Mar 12, 2026 | 1.85 | 1.89 | 1.81 | 1.86 | 1.86 | -2.11% | 122,818 |
| Mar 11, 2026 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | 0.80% | 87,363 |
| Mar 10, 2026 | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | -0.53% | 52,488 |
| Mar 9, 2026 | 2.00 | 2.00 | 1.82 | 1.89 | 1.89 | -5.50% | 1,510,809 |
| Mar 6, 2026 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 1.01% | 79,412 |
| Mar 5, 2026 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | - | 322,501 |
| Mar 4, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 0.51% | 218,744 |
| Mar 3, 2026 | 1.99 | 2.03 | 1.93 | 1.97 | 1.97 | -2.48% | 148,996 |
| Mar 2, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 1.00% | 133,050 |
| Feb 27, 2026 | 2.01 | 2.03 | 1.96 | 2.00 | 2.00 | -0.50% | 85,166 |
| Feb 26, 2026 | 1.96 | 2.05 | 1.94 | 2.01 | 2.01 | 5.79% | 79,924 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | 0.80% | 233,638 |
| Feb 24, 2026 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -7.14% | 366,730 |
| Feb 23, 2026 | 2.10 | 2.15 | 2.03 | 2.03 | 2.03 | -6.02% | 107,645 |
| Feb 20, 2026 | 2.15 | 2.29 | 2.14 | 2.16 | 2.16 | -6.09% | 239,824 |
| Feb 19, 2026 | 2.22 | 2.30 | 2.15 | 2.30 | 2.30 | -2.13% | 411,946 |
| Feb 18, 2026 | 2.37 | 2.48 | 2.16 | 2.35 | 2.35 | -1.67% | 452,169 |
| Feb 17, 2026 | 2.31 | 2.48 | 2.27 | 2.39 | 2.39 | 8.64% | 922,206 |
| Feb 16, 2026 | 2.10 | 2.24 | 2.10 | 2.20 | 2.20 | 1.85% | 68,360 |
| Feb 13, 2026 | 2.25 | 2.25 | 2.13 | 2.16 | 2.16 | -4.00% | 46,917 |
| Feb 12, 2026 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | -1.32% | 62,251 |
| Feb 11, 2026 | 2.28 | 2.29 | 2.21 | 2.28 | 2.28 | - | 42,221 |
| Feb 10, 2026 | 2.24 | 2.31 | 2.22 | 2.28 | 2.28 | 0.44% | 317,928 |
| Feb 9, 2026 | 2.01 | 2.31 | 2.01 | 2.27 | 2.27 | 3.18% | 64,939 |
| Feb 6, 2026 | 2.05 | 2.21 | 1.99 | 2.20 | 2.20 | 6.80% | 169,503 |
| Feb 5, 2026 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.96% | 73,476 |
| Feb 4, 2026 | 2.19 | 2.19 | 2.07 | 2.08 | 2.08 | -4.59% | 175,801 |
| Feb 3, 2026 | 2.30 | 2.31 | 2.18 | 2.18 | 2.18 | -5.22% | 88,332 |
| Feb 2, 2026 | 2.27 | 2.36 | 2.27 | 2.30 | 2.30 | -3.77% | 104,654 |
| Jan 30, 2026 | 2.30 | 2.39 | 2.27 | 2.39 | 2.39 | 3.46% | 118,199 |
| Jan 29, 2026 | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | -1.70% | 73,658 |
| Jan 28, 2026 | 2.45 | 2.45 | 2.34 | 2.35 | 2.35 | -4.47% | 102,760 |
| Jan 27, 2026 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | -0.81% | 36,175 |