Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.180 | 5.310 | 5.160 | 5.200 | 5.118 | 614,640 |
| 2025-05-22 | 5.170 | 5.310 | 5.110 | 5.200 | 5.118 | 679,506 |
| 2025-05-21 | 5.260 | 5.300 | 5.120 | 5.150 | 5.069 | 711,548 |
| 2025-05-20 | 5.180 | 5.260 | 5.150 | 5.200 | 5.118 | 549,783 |
| 2025-05-19 | 5.180 | 5.190 | 5.100 | 5.150 | 5.069 | 441,573 |
| 2025-05-16 | 5.170 | 5.280 | 5.120 | 5.190 | 5.108 | 905,627 |
| 2025-05-15 | 5.420 | 5.420 | 5.090 | 5.100 | 5.019 | 1,148,989 |
| 2025-05-14 | 5.380 | 5.410 | 5.320 | 5.380 | 5.295 | 584,713 |
| 2025-05-13 | 5.290 | 5.415 | 5.250 | 5.350 | 5.265 | 361,301 |
| 2025-05-12 | 5.270 | 5.270 | 5.210 | 5.240 | 5.157 | 394,660 |
| 2025-05-09 | 5.120 | 5.265 | 5.120 | 5.220 | 5.138 | 458,932 |
| 2025-05-08 | 5.000 | 5.245 | 4.990 | 5.190 | 5.108 | 598,067 |
| 2025-05-07 | 5.180 | 5.210 | 4.990 | 5.020 | 4.941 | 1,052,683 |
| 2025-05-06 | 5.040 | 5.230 | 5.040 | 5.170 | 5.088 | 414,717 |
| 2025-05-05 | 5.130 | 5.230 | 5.055 | 5.080 | 5.000 | 263,280 |
| 2025-05-02 | 5.100 | 5.180 | 5.080 | 5.160 | 5.078 | 359,999 |
| 2025-05-01 | 5.120 | 5.210 | 5.060 | 5.210 | 5.128 | 619,679 |
| 2025-04-30 | 5.020 | 5.100 | 5.000 | 5.090 | 5.010 | 718,462 |
| 2025-04-29 | 4.900 | 5.040 | 4.860 | 5.040 | 4.960 | 530,191 |
| 2025-04-28 | 4.880 | 4.970 | 4.860 | 4.900 | 4.823 | 316,372 |
| 2025-04-24 | 4.820 | 4.930 | 4.780 | 4.900 | 4.823 | 648,020 |
| 2025-04-23 | 4.630 | 4.850 | 4.630 | 4.790 | 4.714 | 631,844 |
| 2025-04-22 | 4.600 | 4.650 | 4.540 | 4.570 | 4.498 | 412,453 |
| 2025-04-17 | 4.480 | 4.660 | 4.480 | 4.640 | 4.567 | 423,895 |
| 2025-04-16 | 4.580 | 4.610 | 4.470 | 4.480 | 4.409 | 391,583 |
| 2025-04-15 | 4.650 | 4.680 | 4.560 | 4.570 | 4.498 | 269,068 |
| 2025-04-14 | 4.540 | 4.750 | 4.540 | 4.650 | 4.577 | 338,636 |
| 2025-04-11 | 4.550 | 4.720 | 4.520 | 4.680 | 4.606 | 451,689 |
| 2025-04-10 | 4.680 | 4.720 | 4.580 | 4.620 | 4.547 | 548,938 |
| 2025-04-09 | 4.220 | 4.450 | 4.200 | 4.410 | 4.340 | 956,962 |
| 2025-04-08 | 4.350 | 4.470 | 4.230 | 4.270 | 4.203 | 2,045,128 |
| 2025-04-07 | 4.250 | 4.430 | 4.220 | 4.400 | 4.331 | 958,307 |
| 2025-04-04 | 4.500 | 4.530 | 4.380 | 4.470 | 4.399 | 829,136 |
| 2025-04-03 | 4.390 | 4.570 | 4.380 | 4.560 | 4.488 | 904,638 |
| 2025-04-02 | 4.570 | 4.640 | 4.490 | 4.510 | 4.439 | 503,555 |
| 2025-04-01 | 4.610 | 4.620 | 4.530 | 4.540 | 4.468 | 612,638 |
| 2025-03-31 | 4.550 | 4.590 | 4.500 | 4.520 | 4.449 | 609,910 |
| 2025-03-28 | 4.870 | 4.870 | 4.620 | 4.640 | 4.567 | 443,735 |
| 2025-03-27 | 4.640 | 4.830 | 4.640 | 4.730 | 4.655 | 1,131,533 |
| 2025-03-26 | 4.960 | 4.975 | 4.850 | 4.850 | 4.773 | 1,055,370 |
| 2025-03-25 | 4.920 | 4.990 | 4.910 | 4.960 | 4.882 | 626,643 |
| 2025-03-24 | 4.970 | 5.000 | 4.910 | 4.910 | 4.832 | 254,481 |
| 2025-03-21 | 5.020 | 5.075 | 4.980 | 4.990 | 4.911 | 1,448,391 |
| 2025-03-20 | 5.010 | 5.080 | 5.010 | 5.010 | 4.931 | 755,611 |
| 2025-03-19 | 5.030 | 5.030 | 4.890 | 4.970 | 4.892 | 904,686 |
| 2025-03-18 | 5.100 | 5.100 | 4.930 | 5.030 | 4.951 | 832,367 |
| 2025-03-17 | 4.840 | 4.980 | 4.840 | 4.980 | 4.901 | 488,200 |
| 2025-03-14 | 4.860 | 4.900 | 4.760 | 4.860 | 4.783 | 448,490 |
| 2025-03-13 | 5.070 | 5.090 | 4.810 | 4.860 | 4.783 | 1,067,461 |
| 2025-03-12 | 4.960 | 5.050 | 4.920 | 4.970 | 4.813 | 1,237,133 |
| 2025-03-11 | 5.040 | 5.080 | 4.950 | 5.040 | 4.881 | 859,872 |
| 2025-03-10 | 5.070 | 5.110 | 4.980 | 5.070 | 4.910 | 773,037 |
| 2025-03-07 | 5.070 | 5.120 | 5.040 | 5.060 | 4.900 | 1,073,734 |
| 2025-03-06 | 5.120 | 5.150 | 5.050 | 5.130 | 4.968 | 2,116,645 |
| 2025-03-05 | 5.010 | 5.150 | 5.000 | 5.150 | 4.987 | 1,008,055 |
| 2025-03-04 | 5.180 | 5.255 | 5.040 | 5.170 | 5.006 | 1,491,973 |
| 2025-03-03 | 5.200 | 5.210 | 5.110 | 5.190 | 5.026 | 644,032 |
| 2025-02-28 | 5.280 | 5.380 | 5.110 | 5.150 | 4.987 | 1,083,802 |
| 2025-02-27 | 5.220 | 5.470 | 5.210 | 5.360 | 5.190 | 2,023,533 |
| 2025-02-26 | 4.870 | 5.280 | 4.840 | 5.090 | 4.929 | 3,851,587 |
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.