Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.550 | 4.550 | 4.450 | 4.490 | 4.348 | 397,846 |
| 2025-02-24 | 4.480 | 4.590 | 4.440 | 4.550 | 4.406 | 619,473 |
| 2025-02-21 | 4.570 | 4.585 | 4.490 | 4.520 | 4.377 | 654,109 |
| 2025-02-20 | 4.600 | 4.680 | 4.550 | 4.570 | 4.425 | 642,224 |
| 2025-02-19 | 4.750 | 4.750 | 4.605 | 4.640 | 4.493 | 650,361 |
| 2025-02-18 | 4.980 | 5.040 | 4.680 | 4.710 | 4.561 | 1,206,124 |
| 2025-02-17 | 5.120 | 5.190 | 5.040 | 5.100 | 4.939 | 349,879 |
| 2025-02-14 | 5.110 | 5.220 | 5.070 | 5.120 | 4.958 | 328,967 |
| 2025-02-13 | 5.050 | 5.070 | 4.960 | 5.060 | 4.900 | 368,207 |
| 2025-02-12 | 4.960 | 5.000 | 4.910 | 4.980 | 4.822 | 369,951 |
| 2025-02-11 | 4.950 | 4.990 | 4.910 | 4.960 | 4.803 | 188,833 |
| 2025-02-10 | 4.840 | 4.940 | 4.840 | 4.920 | 4.764 | 161,918 |
| 2025-02-07 | 4.910 | 4.960 | 4.870 | 4.930 | 4.774 | 274,184 |
| 2025-02-06 | 4.750 | 4.865 | 4.690 | 4.860 | 4.706 | 406,302 |
| 2025-02-05 | 4.600 | 4.750 | 4.520 | 4.710 | 4.561 | 274,431 |
| 2025-02-04 | 4.850 | 4.850 | 4.680 | 4.680 | 4.532 | 246,213 |
| 2025-02-03 | 4.880 | 4.910 | 4.710 | 4.760 | 4.609 | 220,578 |
| 2025-01-31 | 4.940 | 5.010 | 4.940 | 5.000 | 4.842 | 798,730 |
| 2025-01-30 | 4.910 | 4.930 | 4.850 | 4.930 | 4.774 | 230,323 |
| 2025-01-29 | 4.880 | 4.930 | 4.820 | 4.910 | 4.755 | 233,933 |
| 2025-01-28 | 4.800 | 4.890 | 4.730 | 4.880 | 4.726 | 308,539 |
| 2025-01-24 | 4.950 | 4.950 | 4.685 | 4.780 | 4.629 | 223,707 |
| 2025-01-23 | 4.920 | 4.930 | 4.810 | 4.880 | 4.726 | 249,168 |
| 2025-01-22 | 4.860 | 4.920 | 4.850 | 4.920 | 4.764 | 251,345 |
| 2025-01-21 | 4.930 | 4.930 | 4.840 | 4.840 | 4.687 | 199,479 |
| 2025-01-20 | 4.750 | 4.920 | 4.750 | 4.910 | 4.755 | 326,639 |
| 2025-01-17 | 4.740 | 4.830 | 4.730 | 4.800 | 4.648 | 289,283 |
| 2025-01-16 | 4.830 | 4.845 | 4.700 | 4.730 | 4.580 | 614,795 |
| 2025-01-15 | 4.500 | 4.760 | 4.500 | 4.750 | 4.600 | 705,944 |
| 2025-01-14 | 4.560 | 4.600 | 4.540 | 4.550 | 4.406 | 235,694 |
| 2025-01-13 | 4.510 | 4.610 | 4.500 | 4.500 | 4.358 | 238,880 |
| 2025-01-10 | 4.570 | 4.590 | 4.520 | 4.520 | 4.377 | 173,767 |
| 2025-01-09 | 4.660 | 4.660 | 4.540 | 4.580 | 4.435 | 148,310 |
| 2025-01-08 | 4.700 | 4.710 | 4.560 | 4.660 | 4.513 | 386,903 |
| 2025-01-07 | 4.540 | 4.720 | 4.530 | 4.690 | 4.542 | 290,291 |
| 2025-01-06 | 4.640 | 4.660 | 4.520 | 4.520 | 4.377 | 279,421 |
| 2025-01-03 | 4.580 | 4.650 | 4.550 | 4.600 | 4.454 | 170,238 |
| 2025-01-02 | 4.780 | 4.830 | 4.630 | 4.630 | 4.484 | 236,242 |
| 2024-12-31 | 4.630 | 4.760 | 4.620 | 4.720 | 4.571 | 232,572 |
| 2024-12-30 | 4.660 | 4.720 | 4.620 | 4.720 | 4.571 | 248,032 |
| 2024-12-27 | 4.700 | 4.720 | 4.630 | 4.680 | 4.532 | 360,877 |
| 2024-12-24 | 4.600 | 4.670 | 4.580 | 4.600 | 4.454 | 239,538 |
| 2024-12-23 | 4.450 | 4.600 | 4.450 | 4.600 | 4.454 | 457,001 |
| 2024-12-20 | 4.480 | 4.520 | 4.370 | 4.520 | 4.377 | 1,709,559 |
| 2024-12-19 | 4.520 | 4.520 | 4.460 | 4.480 | 4.338 | 664,724 |
| 2024-12-18 | 4.500 | 4.650 | 4.500 | 4.630 | 4.484 | 449,760 |
| 2024-12-17 | 4.520 | 4.640 | 4.520 | 4.610 | 4.464 | 179,879 |
| 2024-12-16 | 4.520 | 4.605 | 4.520 | 4.560 | 4.416 | 262,265 |
| 2024-12-13 | 4.500 | 4.540 | 4.460 | 4.530 | 4.387 | 246,688 |
| 2024-12-12 | 4.610 | 4.610 | 4.510 | 4.540 | 4.396 | 230,867 |
| 2024-12-11 | 4.660 | 4.660 | 4.540 | 4.580 | 4.435 | 245,555 |
| 2024-12-10 | 4.680 | 4.690 | 4.620 | 4.640 | 4.493 | 268,239 |
| 2024-12-09 | 4.720 | 4.765 | 4.615 | 4.640 | 4.493 | 333,703 |
| 2024-12-06 | 4.590 | 4.720 | 4.550 | 4.720 | 4.571 | 520,825 |
| 2024-12-05 | 4.500 | 4.600 | 4.490 | 4.580 | 4.435 | 1,035,481 |
| 2024-12-04 | 4.500 | 4.565 | 4.490 | 4.500 | 4.358 | 466,881 |
| 2024-12-03 | 4.570 | 4.610 | 4.570 | 4.590 | 4.445 | 366,885 |
| 2024-12-02 | 4.510 | 4.570 | 4.500 | 4.570 | 4.425 | 395,901 |
| 2024-11-29 | 4.550 | 4.550 | 4.450 | 4.510 | 4.367 | 418,207 |
| 2024-11-28 | 4.530 | 4.540 | 4.490 | 4.540 | 4.396 | 582,169 |
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.