Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 3.010
+0.020 (0.67%)
Sep 16, 2025, 4:10 PM AEST
Baby Bunting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 2.99 | 2.99 | 2.82 | 2.90 | 2.90 | -2.68% | 489,359 |
| Sep 10, 2025 | 2.99 | 3.04 | 2.94 | 2.98 | 2.98 | 0.34% | 245,030 |
| Sep 9, 2025 | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | -2.62% | 410,502 |
| Sep 8, 2025 | 3.01 | 3.10 | 3.01 | 3.05 | 3.05 | 1.67% | 246,254 |
| Sep 5, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | 0.67% | 251,441 |
| Sep 4, 2025 | 2.84 | 3.03 | 2.80 | 2.98 | 2.98 | 4.20% | 207,985 |
| Sep 3, 2025 | 2.94 | 2.99 | 2.86 | 2.86 | 2.86 | -4.35% | 156,844 |
| Sep 2, 2025 | 2.82 | 3.08 | 2.82 | 2.99 | 2.99 | 5.65% | 637,134 |
| Sep 1, 2025 | 2.68 | 2.84 | 2.68 | 2.83 | 2.83 | 4.81% | 254,242 |
| Aug 29, 2025 | 2.74 | 2.74 | 2.65 | 2.70 | 2.70 | 1.50% | 171,682 |
| Aug 28, 2025 | 2.57 | 2.70 | 2.57 | 2.66 | 2.66 | 1.92% | 228,917 |
| Aug 27, 2025 | 2.58 | 2.63 | 2.55 | 2.61 | 2.61 | 2.35% | 231,248 |
| Aug 26, 2025 | 2.56 | 2.63 | 2.54 | 2.55 | 2.55 | - | 311,485 |
| Aug 25, 2025 | 2.41 | 2.58 | 2.41 | 2.55 | 2.55 | 6.25% | 596,100 |
| Aug 22, 2025 | 2.44 | 2.44 | 2.36 | 2.40 | 2.40 | - | 229,760 |
| Aug 21, 2025 | 2.38 | 2.46 | 2.36 | 2.40 | 2.40 | -1.23% | 419,501 |
| Aug 20, 2025 | 2.38 | 2.45 | 2.36 | 2.43 | 2.43 | 1.67% | 330,350 |
| Aug 19, 2025 | 2.40 | 2.45 | 2.34 | 2.39 | 2.39 | -1.24% | 527,041 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.36 | 2.42 | 2.42 | -6.92% | 874,551 |
| Aug 15, 2025 | 2.20 | 2.60 | 2.15 | 2.60 | 2.60 | 40.54% | 5,000,465 |
| Aug 14, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 8.82% | 288,917 |
| Aug 13, 2025 | 1.68 | 1.77 | 1.68 | 1.70 | 1.70 | -0.58% | 57,297 |
| Aug 12, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | - | 44,684 |
| Aug 11, 2025 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 2.40% | 64,731 |
| Aug 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 11 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 64,181 |
| Aug 7, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 0.58% | 83,187 |
| Aug 6, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 202,589 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 189,703 |
| Aug 4, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 79,762 |
| Aug 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 3,939 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -4.44% | 33,206 |
| Jul 31, 2025 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | - | 51,572 |
| Jul 30, 2025 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 0.56% | 82,284 |
| Jul 29, 2025 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 7.83% | 82,482 |
| Jul 28, 2025 | 1.67 | 1.74 | 1.63 | 1.66 | 1.66 | -0.60% | 81,533 |
| Jul 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 6 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 77,264 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -3.41% | 74,856 |
| Jul 23, 2025 | 1.71 | 1.76 | 1.64 | 1.76 | 1.76 | 1.73% | 100,872 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.67 | 1.73 | 1.73 | - | 65,590 |
| Jul 21, 2025 | 1.80 | 1.82 | 1.72 | 1.73 | 1.73 | -3.89% | 132,134 |
| Jul 18, 2025 | 1.83 | 1.84 | 1.73 | 1.80 | 1.80 | -1.64% | 172,518 |
| Jul 17, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 20,158 |
| Jul 16, 2025 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -1.63% | 7,236 |
| Jul 15, 2025 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 0.55% | 48,514 |
| Jul 14, 2025 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 55,477 |