Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.990 | 4.020 | 3.970 | 3.990 | 3.927 | 446,696 |
| 2025-08-15 | 3.990 | 4.010 | 3.970 | 3.990 | 3.927 | 593,463 |
| 2025-08-14 | 3.950 | 4.020 | 3.940 | 3.980 | 3.917 | 767,010 |
| 2025-08-13 | 3.970 | 3.990 | 3.900 | 3.930 | 3.868 | 612,062 |
| 2025-08-12 | 3.880 | 3.950 | 3.880 | 3.930 | 3.868 | 637,458 |
| 2025-08-11 | 3.900 | 3.920 | 3.880 | 3.900 | 3.838 | 557,230 |
| 2025-08-08 | 3.890 | 3.930 | 3.850 | 3.910 | 3.848 | 496,217 |
| 2025-08-07 | 3.850 | 3.890 | 3.815 | 3.880 | 3.819 | 913,438 |
| 2025-08-06 | 3.860 | 3.880 | 3.800 | 3.870 | 3.809 | 1,431,054 |
| 2025-08-05 | 3.820 | 3.850 | 3.750 | 3.840 | 3.779 | 1,074,890 |
| 2025-08-04 | 3.760 | 3.810 | 3.750 | 3.780 | 3.720 | 877,696 |
| 2025-08-01 | 3.860 | 3.860 | 3.775 | 3.790 | 3.730 | 962,727 |
| 2025-07-31 | 3.830 | 3.870 | 3.750 | 3.860 | 3.799 | 1,599,159 |
| 2025-07-30 | 3.800 | 3.850 | 3.790 | 3.830 | 3.770 | 1,416,871 |
| 2025-07-29 | 3.770 | 3.870 | 3.740 | 3.800 | 3.740 | 2,704,180 |
| 2025-07-28 | 3.720 | 3.780 | 3.680 | 3.740 | 3.681 | 8,435,133 |
| 2025-07-25 | 3.640 | 3.760 | 3.550 | 3.720 | 3.661 | 7,720,193 |
| 2025-07-24 | 3.900 | 3.980 | 3.490 | 3.660 | 3.602 | 26,625,203 |
| 2025-07-23 | 5.030 | 5.140 | 4.960 | 5.110 | 5.029 | 637,594 |
| 2025-07-22 | 5.060 | 5.070 | 4.980 | 5.010 | 4.931 | 616,959 |
| 2025-07-21 | 5.100 | 5.155 | 5.050 | 5.060 | 4.980 | 299,796 |
| 2025-07-18 | 5.140 | 5.185 | 5.020 | 5.140 | 5.059 | 607,674 |
| 2025-07-17 | 5.240 | 5.250 | 5.100 | 5.100 | 5.019 | 1,290,933 |
| 2025-07-16 | 5.190 | 5.210 | 5.130 | 5.200 | 5.118 | 285,147 |
| 2025-07-15 | 5.240 | 5.270 | 5.200 | 5.210 | 5.128 | 221,572 |
| 2025-07-14 | 5.160 | 5.230 | 5.140 | 5.220 | 5.138 | 225,880 |
| 2025-07-11 | 5.240 | 5.250 | 5.185 | 5.240 | 5.157 | 292,421 |
| 2025-07-10 | 5.140 | 5.230 | 5.085 | 5.190 | 5.108 | 614,535 |
| 2025-07-09 | 5.210 | 5.250 | 5.100 | 5.110 | 5.029 | 749,197 |
| 2025-07-08 | 5.170 | 5.260 | 5.010 | 5.230 | 5.147 | 4,656,157 |
| 2025-07-07 | 5.180 | 5.200 | 5.120 | 5.170 | 5.088 | 287,802 |
| 2025-07-04 | 5.150 | 5.220 | 5.040 | 5.150 | 5.069 | 553,631 |
| 2025-07-03 | 5.080 | 5.110 | 5.010 | 5.100 | 5.019 | 242,115 |
| 2025-07-02 | 5.080 | 5.140 | 5.050 | 5.100 | 5.019 | 391,407 |
| 2025-07-01 | 5.020 | 5.080 | 4.990 | 5.050 | 4.970 | 358,854 |
| 2025-06-30 | 5.020 | 5.070 | 5.000 | 5.000 | 4.921 | 549,559 |
| 2025-06-27 | 5.030 | 5.040 | 4.940 | 4.950 | 4.872 | 557,747 |
| 2025-06-26 | 4.890 | 5.000 | 4.890 | 4.980 | 4.901 | 685,134 |
| 2025-06-25 | 4.820 | 4.970 | 4.800 | 4.910 | 4.832 | 693,100 |
| 2025-06-24 | 4.850 | 4.870 | 4.800 | 4.820 | 4.744 | 411,578 |
| 2025-06-23 | 4.870 | 4.920 | 4.790 | 4.820 | 4.744 | 775,539 |
| 2025-06-20 | 4.820 | 4.880 | 4.800 | 4.810 | 4.734 | 2,222,270 |
| 2025-06-19 | 4.890 | 4.920 | 4.780 | 4.820 | 4.744 | 809,855 |
| 2025-06-18 | 4.850 | 4.880 | 4.805 | 4.820 | 4.744 | 498,798 |
| 2025-06-17 | 4.900 | 4.930 | 4.805 | 4.840 | 4.764 | 405,643 |
| 2025-06-16 | 4.880 | 4.950 | 4.870 | 4.930 | 4.852 | 676,893 |
| 2025-06-13 | 5.120 | 5.120 | 4.850 | 4.880 | 4.803 | 688,111 |
| 2025-06-12 | 5.240 | 5.260 | 5.110 | 5.110 | 5.029 | 861,398 |
| 2025-06-11 | 5.180 | 5.260 | 5.140 | 5.250 | 5.167 | 632,813 |
| 2025-06-10 | 5.140 | 5.190 | 5.040 | 5.190 | 5.108 | 1,032,544 |
| 2025-06-06 | 5.140 | 5.180 | 5.070 | 5.150 | 5.069 | 875,270 |
| 2025-06-05 | 5.120 | 5.190 | 5.110 | 5.150 | 5.069 | 1,646,556 |
| 2025-06-04 | 5.210 | 5.290 | 5.130 | 5.130 | 5.049 | 871,196 |
| 2025-06-03 | 5.200 | 5.220 | 5.100 | 5.150 | 5.069 | 737,604 |
| 2025-06-02 | 5.190 | 5.230 | 5.100 | 5.140 | 5.059 | 561,335 |
| 2025-05-30 | 5.150 | 5.280 | 5.150 | 5.220 | 5.138 | 869,613 |
| 2025-05-29 | 5.180 | 5.260 | 5.120 | 5.210 | 5.128 | 445,400 |
| 2025-05-28 | 5.250 | 5.270 | 5.090 | 5.190 | 5.108 | 983,783 |
| 2025-05-27 | 5.250 | 5.350 | 5.150 | 5.240 | 5.157 | 517,170 |
| 2025-05-26 | 5.200 | 5.250 | 5.130 | 5.200 | 5.118 | 436,942 |
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.