Bapcor Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.580	0.580	0.550	0.555	0.555	1,900,755
2026-05-01	0.570	0.590	0.570	0.575	0.575	1,599,057
2026-04-30	0.560	0.565	0.550	0.565	0.565	1,914,650
2026-04-29	0.540	0.558	0.535	0.550	0.550	4,868,425
2026-04-28	0.575	0.575	0.543	0.545	0.545	2,332,772
2026-04-27	0.565	0.595	0.565	0.570	0.570	1,643,452
2026-04-24	0.550	0.570	0.550	0.560	0.560	2,217,829
2026-04-23	0.575	0.575	0.555	0.565	0.565	4,571,354
2026-04-22	0.615	0.630	0.575	0.575	0.575	6,343,842
2026-04-21	0.635	0.635	0.603	0.605	0.605	7,320,707
2026-04-20	0.640	0.645	0.635	0.640	0.640	1,470,102
2026-04-17	0.660	0.673	0.645	0.645	0.645	3,107,490
2026-04-16	0.665	0.690	0.655	0.655	0.655	3,863,518
2026-04-15	0.650	0.670	0.645	0.665	0.665	1,956,799
2026-04-14	0.665	0.675	0.645	0.645	0.645	1,413,087
2026-04-13	0.660	0.660	0.625	0.655	0.655	3,208,331
2026-04-10	0.695	0.695	0.653	0.660	0.660	3,735,508
2026-04-09	0.680	0.695	0.670	0.695	0.695	4,371,916
2026-04-08	0.670	0.695	0.665	0.680	0.680	5,183,438
2026-04-07	0.630	0.650	0.620	0.640	0.640	2,710,676
2026-04-02	0.620	0.650	0.620	0.625	0.625	5,759,505
2026-04-01	0.615	0.635	0.615	0.630	0.630	5,123,406
2026-03-31	0.615	0.623	0.600	0.600	0.600	4,714,666
2026-03-30	0.620	0.625	0.600	0.610	0.610	3,283,931
2026-03-27	0.630	0.635	0.605	0.635	0.635	5,633,249
2026-03-26	0.650	0.650	0.620	0.635	0.635	5,306,063
2026-03-25	0.600	0.645	0.600	0.640	0.640	3,803,292
2026-03-24	0.605	0.605	0.585	0.600	0.600	3,124,789
2026-03-23	0.600	0.600	0.575	0.590	0.590	4,670,635
2026-03-20	0.625	0.630	0.600	0.605	0.605	16,703,747
2026-03-19	0.625	0.630	0.610	0.620	0.620	3,467,101
2026-03-18	0.620	0.650	0.615	0.635	0.635	3,733,757
2026-03-17	0.650	0.650	0.615	0.625	0.625	3,790,897
2026-03-16	0.645	0.655	0.630	0.640	0.640	6,687,845
2026-03-13	0.670	0.675	0.650	0.650	0.650	5,288,285
2026-03-12	0.705	0.735	0.657	0.665	0.665	9,708,260
2026-03-11	0.735	0.735	0.690	0.700	0.700	6,603,242
2026-03-10	0.715	0.765	0.690	0.740	0.740	8,245,984
2026-03-09	0.800	0.800	0.690	0.690	0.690	16,752,131
2026-03-06	0.700	0.830	0.680	0.810	0.810	69,067,874
2026-03-05	0.705	0.735	0.665	0.710	0.710	10,786,872
2026-03-04	0.710	0.733	0.690	0.705	0.705	7,727,696
2026-03-03	0.760	0.770	0.690	0.715	0.715	16,355,718
2026-03-02	0.835	0.835	0.743	0.765	0.765	16,079,014
2026-02-27	1.000	1.050	0.855	0.870	0.870	48,628,431
2026-02-26	1.243	1.243	1.243	1.243	1.243	0
2026-02-25	1.243	1.243	1.243	1.243	1.243	0
2026-02-24	1.243	1.243	1.243	1.243	1.243	0
2026-02-23	1.243	1.243	1.243	1.243	1.243	0
2026-02-20	1.715	1.715	1.715	1.715	1.715	0
2026-02-19	1.715	1.715	1.715	1.715	1.715	0
2026-02-18	1.740	1.745	1.695	1.715	1.715	720,387
2026-02-17	1.700	1.725	1.685	1.715	1.715	1,257,465
2026-02-16	1.680	1.723	1.680	1.695	1.695	1,016,922
2026-02-13	1.710	1.710	1.645	1.680	1.680	2,037,651
2026-02-12	1.820	1.820	1.708	1.715	1.715	1,788,770
2026-02-11	1.860	1.868	1.790	1.815	1.815	1,543,995
2026-02-10	1.880	1.923	1.860	1.860	1.860	1,704,101
2026-02-09	1.820	1.930	1.820	1.910	1.910	2,030,748
2026-02-06	1.900	1.918	1.815	1.815	1.815	1,979,830

← NewerPage 3 of 5 · 255 trading daysOlder →

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.