Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 1.370
-0.030 (-2.14%)
May 19, 2026, 4:10 PM AEST
Baby Bunting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.44% | 143,675 |
| May 15, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 0.35% | 110,202 |
| May 14, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 142,293 |
| May 13, 2026 | 1.34 | 1.44 | 1.33 | 1.44 | 1.44 | 9.09% | 230,454 |
| May 12, 2026 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 194,484 |
| May 11, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.32% | 174,754 |
| May 8, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 3.04% | 247,626 |
| May 7, 2026 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 275,681 |
| May 6, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -6.50% | 269,429 |
| May 5, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 0.36% | 195,146 |
| May 4, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 220,917 |
| May 1, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.04% | 131,916 |
| Apr 30, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.03% | 281,844 |
| Apr 29, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -1.02% | 118,056 |
| Apr 28, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.34% | 519,122 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -4.52% | 102,157 |
| Apr 24, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | - | 206,661 |
| Apr 23, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 0.98% | 95,114 |
| Apr 22, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -2.23% | 118,419 |
| Apr 21, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | -0.32% | 71,163 |
| Apr 20, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 1.61% | 83,091 |
| Apr 17, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 93,323 |
| Apr 16, 2026 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | 2.66% | 117,815 |
| Apr 15, 2026 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | -0.33% | 162,687 |
| Apr 14, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 127,776 |
| Apr 13, 2026 | 1.45 | 1.55 | 1.42 | 1.53 | 1.53 | 4.08% | 106,460 |
| Apr 10, 2026 | 1.43 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 146,553 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 132,303 |
| Apr 8, 2026 | 1.40 | 1.47 | 1.38 | 1.45 | 1.45 | 6.62% | 741,308 |
| 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 |