Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 1.715
-0.085 (-4.72%)
Aug 1, 2025, 4:10 PM AEST
Baby Bunting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -4.44% | 30,808 |
| 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 |
| Jul 11, 2025 | 1.87 | 1.89 | 1.80 | 1.81 | 1.81 | -2.16% | 65,213 |
| Jul 10, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | - | 68,690 |
| Jul 9, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | - | 77,720 |
| Jul 8, 2025 | 1.79 | 1.89 | 1.77 | 1.85 | 1.85 | 2.21% | 99,591 |
| Jul 7, 2025 | 1.83 | 1.87 | 1.80 | 1.81 | 1.81 | -1.09% | 39,441 |
| Jul 4, 2025 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 2.23% | 63,156 |
| Jul 3, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 34,937 |
| Jul 2, 2025 | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 138,594 |
| Jul 1, 2025 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | -2.17% | 66,391 |
| Jun 30, 2025 | 1.77 | 1.84 | 1.73 | 1.84 | 1.84 | -1.60% | 125,548 |
| Jun 27, 2025 | 1.75 | 1.87 | 1.71 | 1.87 | 1.87 | 5.06% | 169,574 |
| Jun 26, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 157,405 |
| Jun 25, 2025 | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | 2.87% | 129,214 |
| Jun 24, 2025 | 1.75 | 1.78 | 1.67 | 1.74 | 1.74 | -0.57% | 157,398 |
| Jun 23, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.69% | 67,720 |
| Jun 20, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 414,688 |
| Jun 19, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 35,414 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.25% | 69,404 |
| Jun 17, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 216,256 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 114,202 |
| Jun 13, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -1.10% | 59,525 |
| Jun 12, 2025 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 44,981 |
| Jun 11, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 553,322 |
| Jun 10, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 169,333 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 93,005 |
| Jun 5, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 97,967 |
| Jun 4, 2025 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 76,490 |
| Jun 3, 2025 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | 1.76% | 48,768 |
| Jun 2, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 70,687 |
| May 30, 2025 | 1.73 | 1.78 | 1.70 | 1.73 | 1.73 | 2.37% | 52,489 |
| May 29, 2025 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -2.31% | 37,456 |
| May 28, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 15,959 |
| May 27, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | -3.41% | 21,874 |
| May 26, 2025 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | 6.02% | 49,078 |