Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.020 | 6.030 | 5.940 | 6.000 | 5.745 | 593,736 |
| 2024-03-13 | 6.070 | 6.080 | 5.970 | 6.020 | 5.764 | 572,556 |
| 2024-03-12 | 5.990 | 6.070 | 5.970 | 6.050 | 5.793 | 754,422 |
| 2024-03-11 | 5.920 | 6.050 | 5.880 | 6.010 | 5.755 | 556,972 |
| 2024-03-08 | 6.040 | 6.105 | 5.965 | 5.970 | 5.716 | 929,621 |
| 2024-03-07 | 5.920 | 6.030 | 5.790 | 5.990 | 5.736 | 1,093,039 |
| 2024-03-06 | 5.980 | 6.020 | 5.845 | 6.020 | 5.673 | 737,877 |
| 2024-03-05 | 5.860 | 6.025 | 5.850 | 5.970 | 5.626 | 1,030,825 |
| 2024-03-04 | 5.880 | 5.925 | 5.850 | 5.910 | 5.570 | 537,489 |
| 2024-03-01 | 6.050 | 6.050 | 5.790 | 5.840 | 5.504 | 609,400 |
| 2024-02-29 | 5.800 | 6.040 | 5.730 | 5.950 | 5.607 | 1,695,884 |
| 2024-02-28 | 5.670 | 5.750 | 5.570 | 5.750 | 5.419 | 1,040,628 |
| 2024-02-27 | 5.790 | 5.850 | 5.610 | 5.650 | 5.325 | 933,545 |
| 2024-02-26 | 6.000 | 6.010 | 5.790 | 5.840 | 5.504 | 846,773 |
| 2024-02-23 | 6.030 | 6.180 | 5.940 | 5.990 | 5.645 | 957,669 |
| 2024-02-22 | 5.940 | 6.020 | 5.890 | 6.020 | 5.673 | 1,108,374 |
| 2024-02-21 | 5.840 | 5.985 | 5.840 | 5.930 | 5.589 | 1,147,156 |
| 2024-02-20 | 5.820 | 5.960 | 5.780 | 5.920 | 5.579 | 875,344 |
| 2024-02-19 | 5.860 | 5.895 | 5.790 | 5.800 | 5.466 | 367,869 |
| 2024-02-16 | 5.940 | 5.940 | 5.825 | 5.850 | 5.513 | 411,512 |
| 2024-02-15 | 5.820 | 5.975 | 5.800 | 5.860 | 5.523 | 1,205,543 |
| 2024-02-14 | 5.770 | 5.870 | 5.750 | 5.840 | 5.504 | 1,461,025 |
| 2024-02-13 | 5.810 | 5.890 | 5.810 | 5.860 | 5.523 | 1,411,503 |
| 2024-02-12 | 5.680 | 5.850 | 5.680 | 5.840 | 5.504 | 663,995 |
| 2024-02-09 | 5.690 | 5.720 | 5.630 | 5.710 | 5.381 | 803,805 |
| 2024-02-08 | 5.660 | 5.715 | 5.610 | 5.690 | 5.362 | 961,536 |
| 2024-02-07 | 5.530 | 5.660 | 5.530 | 5.610 | 5.287 | 699,186 |
| 2024-02-06 | 5.580 | 5.630 | 5.510 | 5.560 | 5.240 | 569,172 |
| 2024-02-05 | 5.630 | 5.630 | 5.480 | 5.600 | 5.278 | 3,950,940 |
| 2024-02-02 | 5.780 | 5.780 | 5.640 | 5.660 | 5.334 | 1,224,401 |
| 2024-02-01 | 5.600 | 5.950 | 5.510 | 5.710 | 5.381 | 2,513,722 |
| 2024-01-31 | 5.510 | 5.660 | 5.480 | 5.640 | 5.315 | 1,441,973 |
| 2024-01-30 | 5.520 | 5.650 | 5.480 | 5.520 | 5.202 | 1,722,843 |
| 2024-01-29 | 5.120 | 5.690 | 5.060 | 5.580 | 5.259 | 2,901,184 |
| 2024-01-25 | 5.310 | 5.340 | 5.200 | 5.270 | 4.967 | 929,158 |
| 2024-01-24 | 5.350 | 5.350 | 5.190 | 5.250 | 4.948 | 1,330,501 |
| 2024-01-23 | 5.350 | 5.380 | 5.280 | 5.320 | 5.014 | 1,217,918 |
| 2024-01-22 | 5.440 | 5.450 | 5.270 | 5.300 | 4.995 | 1,081,718 |
| 2024-01-19 | 5.410 | 5.525 | 5.370 | 5.390 | 5.080 | 1,316,056 |
| 2024-01-18 | 5.140 | 5.400 | 5.130 | 5.360 | 5.051 | 1,071,804 |
| 2024-01-17 | 5.440 | 5.440 | 5.140 | 5.250 | 4.948 | 3,660,265 |
| 2024-01-16 | 5.550 | 5.610 | 5.540 | 5.600 | 5.278 | 1,095,822 |
| 2024-01-15 | 5.500 | 5.610 | 5.490 | 5.610 | 5.287 | 98,244 |
| 2024-01-12 | 5.450 | 5.510 | 5.410 | 5.510 | 5.193 | 768,273 |
| 2024-01-11 | 5.560 | 5.560 | 5.440 | 5.470 | 5.155 | 5,794,841 |
| 2024-01-10 | 5.610 | 5.625 | 5.510 | 5.520 | 5.202 | 831,054 |
| 2024-01-09 | 5.530 | 5.650 | 5.520 | 5.580 | 5.259 | 858,272 |
| 2024-01-08 | 5.470 | 5.500 | 5.400 | 5.450 | 5.136 | 908,444 |
| 2024-01-05 | 5.240 | 5.420 | 5.190 | 5.420 | 5.108 | 1,204,137 |
| 2024-01-04 | 5.250 | 5.310 | 5.200 | 5.240 | 4.938 | 1,288,533 |
| 2024-01-03 | 5.330 | 5.350 | 5.220 | 5.230 | 4.929 | 2,456,963 |
| 2024-01-02 | 5.480 | 5.485 | 5.360 | 5.380 | 5.070 | 688,725 |
| 2023-12-29 | 5.510 | 5.580 | 5.480 | 5.540 | 5.221 | 257,679 |
| 2023-12-28 | 5.600 | 5.620 | 5.540 | 5.560 | 5.240 | 397,557 |
| 2023-12-27 | 5.600 | 5.610 | 5.530 | 5.550 | 5.230 | 461,976 |
| 2023-12-22 | 5.670 | 5.680 | 5.530 | 5.550 | 5.230 | 543,675 |
| 2023-12-21 | 5.700 | 5.700 | 5.560 | 5.640 | 5.315 | 949,972 |
| 2023-12-20 | 5.690 | 5.695 | 5.590 | 5.670 | 5.344 | 854,548 |
| 2023-12-19 | 5.570 | 5.630 | 5.500 | 5.620 | 5.296 | 783,125 |
| 2023-12-18 | 5.490 | 5.590 | 5.460 | 5.540 | 5.221 | 612,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-04 | 0.0399 AUD |
| 2025-03-13 | 0.0580 AUD |
| 2024-08-29 | 0.0399 AUD |
| 2024-03-07 | 0.0688 AUD |
| 2023-08-30 | 0.0833 AUD |
| 2023-02-27 | 0.0761 AUD |
| 2022-08-30 | 0.0833 AUD |
| 2022-02-25 | 0.0725 AUD |
| 2021-08-30 | 0.0797 AUD |
| 2021-02-25 | 0.0652 AUD |
| 2020-08-28 | 0.0688 AUD |
| 2020-02-17 | 0.0580 AUD |
| 2019-08-29 | 0.0688 AUD |
| 2019-02-27 | 0.0543 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.