Baby Bunting Group Limited (ASX:BBN)
Australia · Delayed Price · Currency is AUD 1.165
-0.005 (-0.43%)
Aug 11, 2026, 4:10 PM AEST
Baby Bunting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 278,522 |
| Jun 22, 2026 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 105,307 |
| Jun 19, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 417,850 |
| Jun 18, 2026 | 1.70 | 1.74 | 1.60 | 1.67 | 1.67 | -2.35% | 345,679 |
| Jun 17, 2026 | 1.61 | 1.75 | 1.61 | 1.71 | 1.71 | 5.25% | 196,604 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.11% | 124,856 |
| Jun 15, 2026 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | - | 92,261 |
| Jun 12, 2026 | 1.53 | 1.70 | 1.53 | 1.66 | 1.66 | 5.41% | 244,978 |
| Jun 11, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | -1.57% | 188,800 |
| Jun 10, 2026 | 1.46 | 1.61 | 1.46 | 1.60 | 1.60 | 7.41% | 172,661 |
| Jun 9, 2026 | 1.47 | 1.53 | 1.43 | 1.49 | 1.49 | 1.71% | 224,330 |
| Jun 5, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 266,631 |
| Jun 4, 2026 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | - | 135,021 |
| Jun 3, 2026 | 1.43 | 1.50 | 1.42 | 1.50 | 1.50 | -1.96% | 277,461 |
| Jun 2, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 52,570 |
| Jun 1, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -2.82% | 149,534 |