Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.820	1.865	1.750	1.760	1.760	237,625
2024-03-13	1.700	1.820	1.700	1.820	1.820	198,435
2024-03-12	1.690	1.765	1.685	1.730	1.730	271,258
2024-03-11	1.675	1.725	1.658	1.665	1.665	90,680
2024-03-08	1.640	1.740	1.640	1.725	1.725	550,639
2024-03-07	1.630	1.670	1.605	1.660	1.660	207,336
2024-03-06	1.550	1.625	1.550	1.600	1.600	282,016
2024-03-05	1.600	1.600	1.560	1.565	1.565	93,949
2024-03-04	1.640	1.670	1.585	1.610	1.610	126,772
2024-03-01	1.560	1.630	1.550	1.615	1.615	3,614,661
2024-02-29	1.555	1.580	1.510	1.575	1.575	266,819
2024-02-28	1.550	1.575	1.520	1.550	1.550	282,904
2024-02-27	1.590	1.600	1.540	1.560	1.560	188,758
2024-02-26	1.620	1.655	1.590	1.595	1.595	177,618
2024-02-23	1.620	1.660	1.590	1.595	1.595	1,268,728
2024-02-22	1.640	1.650	1.610	1.620	1.620	241,217
2024-02-21	1.680	1.705	1.600	1.640	1.640	342,234
2024-02-20	1.750	1.750	1.615	1.670	1.670	659,407
2024-02-19	1.790	1.875	1.790	1.875	1.875	247,237
2024-02-16	1.760	1.815	1.760	1.800	1.800	118,925
2024-02-15	1.720	1.815	1.720	1.815	1.815	226,759
2024-02-14	1.645	1.720	1.635	1.720	1.720	235,026
2024-02-13	1.650	1.705	1.635	1.685	1.685	222,569
2024-02-12	1.690	1.730	1.655	1.685	1.685	155,359
2024-02-09	1.600	1.690	1.590	1.685	1.685	278,170
2024-02-08	1.590	1.590	1.535	1.590	1.590	178,396
2024-02-07	1.490	1.610	1.490	1.600	1.600	234,906
2024-02-06	1.440	1.515	1.440	1.485	1.485	372,717
2024-02-05	1.520	1.530	1.445	1.470	1.470	259,364
2024-02-02	1.545	1.550	1.515	1.535	1.535	194,121
2024-02-01	1.610	1.615	1.520	1.520	1.520	309,028
2024-01-31	1.650	1.650	1.560	1.590	1.590	470,418
2024-01-30	1.630	1.655	1.630	1.650	1.650	158,918
2024-01-29	1.700	1.700	1.625	1.625	1.625	144,015
2024-01-25	1.665	1.705	1.635	1.655	1.655	152,574
2024-01-24	1.740	1.740	1.620	1.670	1.670	451,783
2024-01-23	1.695	1.820	1.695	1.750	1.750	379,786
2024-01-22	1.800	1.800	1.640	1.700	1.700	978,201
2024-01-19	1.845	1.890	1.805	1.820	1.820	147,394
2024-01-18	1.815	1.845	1.815	1.815	1.815	90,531
2024-01-17	1.840	1.850	1.800	1.820	1.820	58,899
2024-01-16	1.885	1.885	1.805	1.850	1.850	258,642
2024-01-15	1.810	1.855	1.805	1.855	1.855	170,347
2024-01-12	1.850	1.880	1.810	1.810	1.810	81,159
2024-01-11	1.860	1.860	1.800	1.840	1.840	106,956
2024-01-10	1.835	1.860	1.830	1.840	1.840	74,738
2024-01-09	1.900	1.908	1.815	1.835	1.835	257,763
2024-01-08	1.890	1.900	1.840	1.900	1.900	60,940
2024-01-05	1.890	1.900	1.855	1.855	1.855	43,880
2024-01-04	1.850	1.900	1.810	1.900	1.900	97,982
2024-01-03	1.910	1.910	1.850	1.895	1.895	59,653
2024-01-02	2.000	2.020	1.925	1.945	1.945	136,589
2023-12-29	1.905	2.050	1.905	2.000	2.000	227,249
2023-12-28	1.875	1.900	1.870	1.900	1.900	80,164
2023-12-27	1.810	1.890	1.810	1.865	1.865	71,806
2023-12-22	1.880	1.905	1.860	1.875	1.875	147,489
2023-12-21	1.915	1.915	1.790	1.880	1.880	142,808
2023-12-20	1.900	1.910	1.870	1.895	1.895	182,593
2023-12-19	1.930	1.930	1.865	1.900	1.900	232,002
2023-12-18	1.830	1.940	1.830	1.880	1.880	169,526

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0180 AUD
2023-08-24	0.0480 AUD
2023-03-02	0.0270 AUD
2022-08-25	0.0900 AUD
2022-02-24	0.0660 AUD
2021-08-26	0.0830 AUD
2021-02-25	0.0580 AUD
2020-08-27	0.0640 AUD
2020-02-27	0.0410 AUD
2019-08-29	0.0510 AUD
2019-02-28	0.0330 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.