Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.370	1.400	1.360	1.385	1.385	195,146
2026-05-04	1.430	1.445	1.380	1.380	1.380	220,917
2026-05-01	1.445	1.465	1.428	1.430	1.430	131,916
2026-04-30	1.465	1.480	1.440	1.445	1.445	281,844
2026-04-29	1.450	1.480	1.435	1.460	1.460	118,056
2026-04-28	1.480	1.488	1.450	1.475	1.475	519,122
2026-04-27	1.570	1.570	1.470	1.480	1.480	102,157
2026-04-24	1.510	1.555	1.510	1.550	1.550	206,661
2026-04-23	1.530	1.560	1.510	1.550	1.550	95,114
2026-04-22	1.545	1.555	1.520	1.535	1.535	118,419
2026-04-21	1.550	1.595	1.550	1.570	1.570	71,163
2026-04-20	1.550	1.580	1.530	1.575	1.575	83,091
2026-04-17	1.535	1.560	1.530	1.550	1.550	93,323
2026-04-16	1.555	1.585	1.525	1.545	1.545	117,815
2026-04-15	1.450	1.575	1.450	1.505	1.505	162,687
2026-04-14	1.525	1.550	1.500	1.510	1.510	127,776
2026-04-13	1.450	1.550	1.420	1.530	1.530	106,460
2026-04-10	1.430	1.480	1.408	1.470	1.470	146,553
2026-04-09	1.490	1.490	1.410	1.430	1.430	132,303
2026-04-08	1.395	1.465	1.375	1.450	1.450	741,308
2026-04-07	1.360	1.445	1.328	1.360	1.360	403,945
2026-04-02	1.485	1.485	1.370	1.400	1.400	385,713
2026-04-01	1.425	1.505	1.400	1.480	1.480	625,981
2026-03-31	1.420	1.420	1.385	1.400	1.400	426,714
2026-03-30	1.500	1.500	1.395	1.425	1.425	98,958
2026-03-27	1.550	1.550	1.465	1.500	1.500	95,027
2026-03-26	1.600	1.600	1.535	1.555	1.555	240,003
2026-03-25	1.573	1.615	1.560	1.590	1.590	188,556
2026-03-24	1.550	1.620	1.550	1.550	1.550	556,835
2026-03-23	1.565	1.595	1.495	1.590	1.590	265,466
2026-03-20	1.675	1.675	1.615	1.625	1.625	247,539
2026-03-19	1.750	1.750	1.663	1.705	1.705	285,546
2026-03-18	1.765	1.780	1.730	1.750	1.750	108,619
2026-03-17	1.780	1.815	1.730	1.740	1.740	126,166
2026-03-16	1.750	1.825	1.740	1.780	1.780	174,790
2026-03-13	1.830	1.830	1.750	1.805	1.805	99,669
2026-03-12	1.850	1.890	1.805	1.855	1.855	122,818
2026-03-11	1.905	1.905	1.840	1.895	1.895	87,363
2026-03-10	1.850	1.925	1.850	1.880	1.880	52,488
2026-03-09	2.000	2.000	1.815	1.890	1.890	1,510,809
2026-03-06	1.965	2.010	1.955	2.000	2.000	79,412
2026-03-05	1.975	1.985	1.950	1.980	1.980	322,501
2026-03-04	1.960	2.015	1.955	1.980	1.980	218,744
2026-03-03	1.990	2.030	1.930	1.970	1.970	148,996
2026-03-02	1.948	2.040	1.948	2.020	2.020	133,050
2026-02-27	2.010	2.030	1.963	2.000	2.000	85,166
2026-02-26	1.955	2.050	1.940	2.010	2.010	79,924
2026-02-25	1.895	1.945	1.870	1.900	1.900	233,638
2026-02-24	2.030	2.030	1.885	1.885	1.885	366,730
2026-02-23	2.100	2.150	2.030	2.030	2.030	107,645
2026-02-20	2.150	2.290	2.140	2.160	2.160	239,824
2026-02-19	2.220	2.300	2.150	2.300	2.300	411,946
2026-02-18	2.370	2.480	2.160	2.350	2.350	452,169
2026-02-17	2.310	2.480	2.270	2.390	2.390	922,206
2026-02-16	2.100	2.240	2.100	2.200	2.200	68,360
2026-02-13	2.250	2.250	2.130	2.160	2.160	46,917
2026-02-12	2.200	2.300	2.200	2.250	2.250	62,251
2026-02-11	2.280	2.290	2.210	2.280	2.280	42,221
2026-02-10	2.240	2.305	2.220	2.280	2.280	317,928
2026-02-09	2.010	2.310	2.010	2.270	2.270	64,939

← NewerPage 3 of 22 · 1,266 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.