Bapcor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.280	2.300	2.265	2.280	2.280	1,039,180
2025-11-07	2.300	2.350	2.275	2.280	2.280	1,752,231
2025-11-06	2.400	2.420	2.315	2.320	2.320	2,116,113
2025-11-05	2.440	2.440	2.360	2.380	2.380	1,494,750
2025-11-04	2.500	2.510	2.420	2.420	2.420	1,904,189
2025-11-03	2.540	2.555	2.500	2.500	2.500	1,082,283
2025-10-31	2.480	2.555	2.480	2.530	2.530	1,582,680
2025-10-30	2.530	2.545	2.470	2.470	2.470	1,645,871
2025-10-29	2.580	2.610	2.530	2.530	2.530	1,317,085
2025-10-28	2.610	2.620	2.570	2.570	2.570	1,043,298
2025-10-27	2.660	2.670	2.600	2.610	2.610	1,226,935
2025-10-24	2.550	2.675	2.550	2.620	2.620	1,477,529
2025-10-23	2.580	2.585	2.520	2.550	2.550	1,884,114
2025-10-22	2.490	2.610	2.430	2.570	2.570	6,049,559
2025-10-21	2.600	2.610	2.480	2.510	2.510	4,867,247
2025-10-20	2.790	2.790	2.490	2.610	2.610	9,549,311
2025-10-17	3.170	3.170	3.170	3.170	3.170	0
2025-10-16	3.140	3.190	3.100	3.170	3.170	816,159
2025-10-15	3.180	3.180	3.110	3.140	3.140	728,162
2025-10-14	3.120	3.150	3.060	3.140	3.140	1,490,083
2025-10-13	3.170	3.170	3.100	3.100	3.100	2,781,195
2025-10-10	3.170	3.230	3.140	3.200	3.200	1,005,112
2025-10-09	3.150	3.190	3.130	3.170	3.170	1,047,315
2025-10-08	3.150	3.160	3.120	3.140	3.140	834,915
2025-10-07	3.180	3.195	3.130	3.160	3.160	984,963
2025-10-06	3.280	3.280	3.160	3.190	3.190	860,964
2025-10-03	3.250	3.300	3.240	3.250	3.250	1,055,586
2025-10-02	3.210	3.280	3.180	3.260	3.260	1,319,411
2025-10-01	3.170	3.200	3.120	3.190	3.190	1,119,712
2025-09-30	3.200	3.240	3.160	3.170	3.170	1,147,421
2025-09-29	3.160	3.210	3.130	3.180	3.180	1,149,879
2025-09-26	3.170	3.175	3.120	3.160	3.160	897,755
2025-09-25	3.140	3.210	3.130	3.170	3.170	569,220
2025-09-24	3.190	3.190	3.140	3.160	3.160	769,585
2025-09-23	3.210	3.230	3.140	3.190	3.190	1,082,952
2025-09-22	3.230	3.265	3.200	3.200	3.200	601,192
2025-09-19	3.350	3.350	3.210	3.210	3.210	3,087,783
2025-09-18	3.340	3.340	3.270	3.310	3.310	810,456
2025-09-17	3.360	3.400	3.330	3.330	3.330	988,343
2025-09-16	3.460	3.490	3.345	3.350	3.350	1,131,703
2025-09-15	3.460	3.500	3.450	3.460	3.460	565,407
2025-09-12	3.520	3.545	3.490	3.490	3.490	1,327,055
2025-09-11	3.500	3.520	3.450	3.500	3.500	2,156,746
2025-09-10	3.510	3.540	3.470	3.500	3.500	1,673,650
2025-09-09	3.520	3.570	3.500	3.500	3.500	1,060,472
2025-09-08	3.540	3.580	3.480	3.510	3.510	1,706,422
2025-09-05	3.530	3.560	3.495	3.530	3.530	1,095,188
2025-09-04	3.440	3.520	3.420	3.500	3.500	2,082,220
2025-09-03	3.500	3.545	3.460	3.480	3.425	1,581,498
2025-09-02	3.690	3.690	3.520	3.550	3.494	1,691,402
2025-09-01	3.950	3.970	3.700	3.710	3.651	1,208,336
2025-08-29	3.850	3.980	3.790	3.980	3.917	1,124,173
2025-08-28	4.030	4.030	3.840	3.940	3.878	1,259,266
2025-08-27	3.920	4.020	3.880	4.020	3.957	569,315
2025-08-26	3.950	3.960	3.860	3.920	3.858	1,506,656
2025-08-25	4.060	4.140	3.930	3.960	3.897	853,165
2025-08-22	4.080	4.110	4.070	4.090	4.025	360,403
2025-08-21	4.050	4.115	4.020	4.110	4.045	636,169
2025-08-20	4.040	4.055	3.980	4.030	3.966	1,198,797
2025-08-19	3.990	4.020	3.960	4.020	3.957	706,827

← NewerPage 5 of 22 · 1,265 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.