Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 1.180
-0.060 (-4.84%)
Sep 1, 2026, 4:10 PM AEST
Baby Bunting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.84% | 115,966 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.98% | 195,881 |
| Aug 28, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.94% | 241,232 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 247,741 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 302,959 |
| Aug 25, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 216,277 |
| Aug 24, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.39% | 276,339 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -2.28% | 1,067,180 |
| Aug 20, 2026 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 4.78% | 327,413 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.46% | 579,672 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | - | 693,351 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | 1.96% | 1,594,735 |
| Aug 14, 2026 | 1.45 | 1.52 | 1.26 | 1.28 | 1.28 | 5.81% | 4,667,928 |
| Aug 13, 2026 | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | 4.78% | 608,388 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.29% | 677,698 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.43% | 233,940 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 351,847 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 325,932 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 274,254 |
| Aug 5, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 311,001 |
| Aug 4, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 4.15% | 518,813 |
| Aug 3, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 4.33% | 540,604 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 891,258 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -6.79% | 1,312,556 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -3.91% | 1,065,816 |
| Jul 28, 2026 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 5.99% | 539,472 |
| Jul 27, 2026 | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -3.56% | 870,935 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -2.60% | 773,088 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | -3.75% | 630,216 |
| Jul 22, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.83% | 324,552 |
| Jul 21, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.40% | 257,066 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -4.25% | 393,166 |
| Jul 17, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 458,345 |
| Jul 16, 2026 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | 3.14% | 661,547 |
| Jul 15, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.39% | 401,995 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 100,810 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 120,118 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 827,058 |
| Jul 9, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -2.17% | 70,717 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 204,610 |
| Jul 7, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 180,140 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 284,508 |
| Jul 3, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 159,582 |
| Jul 2, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 136,233 |
| Jul 1, 2026 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | 0.36% | 592,019 |
| Jun 30, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.75% | 307,366 |
| Jun 29, 2026 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 471,152 |
| Jun 26, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 416,333 |
| Jun 25, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 517,599 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.42 | 1.47 | 1.47 | -10.64% | 1,340,723 |