Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 2.800
-0.050 (-1.75%)
Nov 14, 2025, 4:11 PM AEST
Baby Bunting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | -1.75% | 129,370 |
| Nov 13, 2025 | 2.87 | 2.91 | 2.77 | 2.85 | 2.85 | - | 200,097 |
| Nov 12, 2025 | 2.87 | 2.91 | 2.77 | 2.85 | 2.85 | -2.40% | 200,097 |
| Nov 11, 2025 | 2.93 | 3.00 | 2.91 | 2.92 | 2.92 | -2.34% | 389,668 |
| Nov 10, 2025 | 2.83 | 3.00 | 2.83 | 2.99 | 2.99 | 3.46% | 389,668 |
| Nov 9, 2025 | 2.83 | 2.93 | 2.81 | 2.89 | 2.89 | 1.05% | 230,046 |
| Nov 7, 2025 | 2.78 | 2.86 | 2.70 | 2.86 | 2.86 | - | 353,037 |
| Nov 6, 2025 | 2.78 | 2.86 | 2.70 | 2.86 | 2.86 | 5.15% | 353,037 |
| Nov 5, 2025 | 2.70 | 2.76 | 2.70 | 2.72 | 2.72 | -0.73% | 168,281 |
| Nov 4, 2025 | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | -1.08% | 100,990 |
| Nov 3, 2025 | 2.71 | 2.80 | 2.71 | 2.77 | 2.77 | 1.09% | 134,553 |
| Oct 31, 2025 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | -1.08% | 115,936 |
| Oct 30, 2025 | 2.75 | 2.86 | 2.68 | 2.77 | 2.77 | -2.12% | 945,982 |
| Oct 29, 2025 | 2.75 | 2.86 | 2.72 | 2.83 | 2.83 | 1.80% | 945,982 |
| Oct 28, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | -0.71% | 445,064 |
| Oct 27, 2025 | 2.75 | 2.87 | 2.75 | 2.80 | 2.80 | - | 3,991,721 |
| Oct 26, 2025 | 2.75 | 2.87 | 2.75 | 2.80 | 2.80 | 0.72% | 3,991,721 |
| Oct 24, 2025 | 2.85 | 2.85 | 2.73 | 2.78 | 2.78 | -2.11% | 276,938 |
| Oct 23, 2025 | 2.49 | 2.86 | 2.49 | 2.84 | 2.84 | 12.70% | 6,575,044 |
| Oct 22, 2025 | 2.59 | 2.61 | 2.52 | 2.52 | 2.52 | -3.45% | 322,743 |
| Oct 21, 2025 | 2.60 | 2.72 | 2.58 | 2.61 | 2.61 | -1.51% | 237,681 |
| Oct 20, 2025 | 2.67 | 2.74 | 2.62 | 2.65 | 2.65 | -3.99% | 186,554 |
| Oct 17, 2025 | 2.78 | 2.81 | 2.67 | 2.76 | 2.76 | -2.47% | 293,391 |
| Oct 16, 2025 | 2.70 | 2.88 | 2.70 | 2.83 | 2.83 | 1.07% | 290,914 |
| Oct 15, 2025 | 3.02 | 3.02 | 2.76 | 2.80 | 2.80 | -6.67% | 566,451 |
| Oct 14, 2025 | 3.17 | 3.22 | 2.93 | 3.00 | 3.00 | -5.36% | 1,670,873 |
| Oct 13, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | - | 1,670,873 |
| Oct 12, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | -0.94% | 86,860 |
| Oct 10, 2025 | 3.17 | 3.22 | 3.15 | 3.20 | 3.20 | -0.31% | 97,246 |
| Oct 9, 2025 | 3.14 | 3.29 | 3.14 | 3.21 | 3.21 | -0.62% | 930,466 |
| Oct 8, 2025 | 3.16 | 3.25 | 3.13 | 3.23 | 3.23 | 2.22% | 930,466 |
| Oct 7, 2025 | 3.11 | 3.18 | 3.08 | 3.16 | 3.16 | 1.28% | 229,899 |
| Oct 6, 2025 | 3.11 | 3.19 | 3.10 | 3.12 | 3.12 | - | 206,383 |
| Oct 5, 2025 | 3.11 | 3.19 | 3.10 | 3.12 | 3.12 | -0.64% | 59,831 |
| Oct 3, 2025 | 3.18 | 3.23 | 3.10 | 3.14 | 3.14 | -2.79% | 393,706 |
| Oct 2, 2025 | 3.03 | 3.25 | 3.03 | 3.23 | 3.23 | 4.19% | 393,706 |
| Oct 1, 2025 | 3.00 | 3.11 | 3.00 | 3.10 | 3.10 | - | 169,067 |
| Sep 30, 2025 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 218,478 |
| Sep 29, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 2.67% | 174,203 |
| Sep 26, 2025 | 2.98 | 3.04 | 2.89 | 3.00 | 3.00 | 0.33% | 218,814 |
| Sep 25, 2025 | 3.00 | 3.10 | 2.97 | 2.99 | 2.99 | -2.61% | 200,543 |
| Sep 24, 2025 | 3.13 | 3.13 | 3.04 | 3.07 | 3.07 | -1.92% | 359,598 |
| Sep 23, 2025 | 3.15 | 3.20 | 3.10 | 3.13 | 3.13 | -1.26% | 174,460 |
| Sep 22, 2025 | 3.13 | 3.19 | 3.07 | 3.17 | 3.17 | 1.28% | 398,181 |
| Sep 19, 2025 | 2.99 | 3.13 | 2.99 | 3.13 | 3.13 | 4.33% | 483,853 |
| Sep 18, 2025 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | - | 88,873 |
| Sep 17, 2025 | 3.02 | 3.03 | 2.96 | 3.00 | 3.00 | -0.33% | 104,769 |
| Sep 16, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | 0.67% | 115,337 |
| Sep 15, 2025 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 106,315 |
| Sep 12, 2025 | 2.86 | 3.03 | 2.86 | 2.96 | 2.96 | 2.07% | 281,256 |