Bapcor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4.580 | 4.585 | 4.530 | 4.550 | 4.406 | 1,110,638 |
| 2024-11-26 | 4.550 | 4.590 | 4.500 | 4.520 | 4.377 | 592,834 |
| 2024-11-25 | 4.600 | 4.600 | 4.480 | 4.480 | 4.338 | 912,001 |
| 2024-11-22 | 4.590 | 4.600 | 4.540 | 4.570 | 4.425 | 284,552 |
| 2024-11-21 | 4.600 | 4.600 | 4.500 | 4.520 | 4.377 | 458,863 |
| 2024-11-20 | 4.630 | 4.630 | 4.530 | 4.560 | 4.416 | 582,577 |
| 2024-11-19 | 4.640 | 4.645 | 4.590 | 4.610 | 4.464 | 549,811 |
| 2024-11-18 | 4.620 | 4.660 | 4.600 | 4.650 | 4.503 | 472,741 |
| 2024-11-15 | 4.700 | 4.700 | 4.620 | 4.640 | 4.493 | 270,536 |
| 2024-11-14 | 4.540 | 4.640 | 4.540 | 4.620 | 4.474 | 423,607 |
| 2024-11-13 | 4.550 | 4.665 | 4.510 | 4.560 | 4.416 | 427,473 |
| 2024-11-12 | 4.680 | 4.750 | 4.680 | 4.700 | 4.551 | 264,556 |
| 2024-11-11 | 4.750 | 4.750 | 4.680 | 4.700 | 4.551 | 579,610 |
| 2024-11-08 | 4.870 | 4.870 | 4.750 | 4.780 | 4.629 | 178,317 |
| 2024-11-07 | 4.760 | 4.800 | 4.735 | 4.770 | 4.619 | 2,520,180 |
| 2024-11-06 | 4.700 | 4.730 | 4.670 | 4.710 | 4.561 | 333,958 |
| 2024-11-05 | 4.590 | 4.640 | 4.570 | 4.620 | 4.474 | 241,526 |
| 2024-11-04 | 4.600 | 4.630 | 4.550 | 4.600 | 4.454 | 382,514 |
| 2024-11-01 | 4.510 | 4.550 | 4.510 | 4.510 | 4.367 | 363,081 |
| 2024-10-31 | 4.560 | 4.610 | 4.510 | 4.580 | 4.435 | 526,065 |
| 2024-10-30 | 4.630 | 4.630 | 4.500 | 4.560 | 4.416 | 3,421,115 |
| 2024-10-29 | 4.650 | 4.700 | 4.605 | 4.630 | 4.484 | 792,057 |
| 2024-10-28 | 4.750 | 4.790 | 4.660 | 4.680 | 4.532 | 527,457 |
| 2024-10-25 | 4.800 | 4.850 | 4.710 | 4.750 | 4.600 | 549,323 |
| 2024-10-24 | 4.830 | 4.840 | 4.760 | 4.800 | 4.648 | 1,141,907 |
| 2024-10-23 | 4.800 | 4.840 | 4.760 | 4.790 | 4.638 | 921,200 |
| 2024-10-22 | 4.930 | 4.950 | 4.840 | 4.880 | 4.726 | 463,412 |
| 2024-10-21 | 5.040 | 5.060 | 4.910 | 4.950 | 4.793 | 852,269 |
| 2024-10-18 | 5.100 | 5.100 | 4.960 | 5.000 | 4.842 | 501,749 |
| 2024-10-17 | 5.100 | 5.110 | 5.030 | 5.050 | 4.890 | 817,780 |
| 2024-10-16 | 5.140 | 5.160 | 5.035 | 5.080 | 4.919 | 676,623 |
| 2024-10-15 | 5.220 | 5.250 | 5.180 | 5.190 | 5.026 | 546,125 |
| 2024-10-14 | 5.300 | 5.300 | 5.140 | 5.170 | 5.006 | 462,485 |
| 2024-10-11 | 5.300 | 5.310 | 5.210 | 5.230 | 5.065 | 287,360 |
| 2024-10-10 | 5.300 | 5.330 | 5.290 | 5.320 | 5.152 | 291,605 |
| 2024-10-09 | 5.290 | 5.360 | 5.270 | 5.290 | 5.123 | 376,602 |
| 2024-10-08 | 5.280 | 5.310 | 5.260 | 5.290 | 5.123 | 375,374 |
| 2024-10-07 | 5.300 | 5.330 | 5.200 | 5.330 | 5.161 | 216,462 |
| 2024-10-04 | 5.300 | 5.310 | 5.210 | 5.300 | 5.132 | 338,608 |
| 2024-10-03 | 5.250 | 5.360 | 5.200 | 5.290 | 5.123 | 696,148 |
| 2024-10-02 | 5.390 | 5.400 | 5.280 | 5.290 | 5.123 | 545,797 |
| 2024-10-01 | 5.350 | 5.400 | 5.300 | 5.400 | 5.229 | 431,960 |
| 2024-09-30 | 5.300 | 5.370 | 5.235 | 5.310 | 5.142 | 739,722 |
| 2024-09-27 | 5.390 | 5.425 | 5.280 | 5.330 | 5.161 | 472,196 |
| 2024-09-26 | 5.230 | 5.415 | 5.210 | 5.380 | 5.210 | 1,162,620 |
| 2024-09-25 | 5.200 | 5.220 | 5.140 | 5.190 | 5.026 | 528,663 |
| 2024-09-24 | 5.060 | 5.160 | 5.000 | 5.160 | 4.997 | 240,106 |
| 2024-09-23 | 5.060 | 5.110 | 5.030 | 5.060 | 4.900 | 208,440 |
| 2024-09-20 | 5.020 | 5.130 | 4.980 | 5.130 | 4.968 | 2,645,735 |
| 2024-09-19 | 5.070 | 5.070 | 4.940 | 5.020 | 4.861 | 1,244,295 |
| 2024-09-18 | 4.910 | 5.100 | 4.870 | 5.040 | 4.881 | 803,383 |
| 2024-09-17 | 4.940 | 4.950 | 4.870 | 4.920 | 4.764 | 543,086 |
| 2024-09-16 | 4.870 | 4.890 | 4.740 | 4.880 | 4.726 | 607,268 |
| 2024-09-13 | 4.850 | 4.910 | 4.810 | 4.890 | 4.735 | 812,364 |
| 2024-09-12 | 4.790 | 4.850 | 4.730 | 4.830 | 4.677 | 601,618 |
| 2024-09-11 | 4.750 | 4.780 | 4.730 | 4.740 | 4.590 | 848,188 |
| 2024-09-10 | 4.800 | 4.805 | 4.730 | 4.770 | 4.619 | 246,213 |
| 2024-09-09 | 4.750 | 4.810 | 4.720 | 4.750 | 4.600 | 467,044 |
| 2024-09-06 | 4.800 | 4.840 | 4.750 | 4.800 | 4.648 | 600,309 |
| 2024-09-05 | 4.740 | 4.830 | 4.700 | 4.800 | 4.648 | 699,725 |
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.