Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.050	2.210	1.990	2.200	2.200	169,503
2026-02-05	2.110	2.110	2.050	2.060	2.060	73,476
2026-02-04	2.190	2.190	2.070	2.080	2.080	175,801
2026-02-03	2.300	2.310	2.180	2.180	2.180	88,332
2026-02-02	2.270	2.360	2.270	2.300	2.300	104,654
2026-01-30	2.300	2.390	2.270	2.390	2.390	118,199
2026-01-29	2.350	2.350	2.270	2.310	2.310	73,658
2026-01-28	2.450	2.450	2.340	2.350	2.350	102,760
2026-01-27	2.360	2.460	2.360	2.460	2.460	36,175
2026-01-23	2.360	2.480	2.360	2.480	2.480	44,757
2026-01-22	2.380	2.410	2.330	2.370	2.370	49,012
2026-01-21	2.370	2.390	2.300	2.380	2.380	169,657
2026-01-20	2.460	2.500	2.370	2.370	2.370	67,713
2026-01-19	2.490	2.520	2.470	2.520	2.520	37,798
2026-01-16	2.540	2.550	2.500	2.530	2.530	48,736
2026-01-15	2.600	2.600	2.530	2.530	2.530	23,847
2026-01-14	2.550	2.600	2.520	2.560	2.560	37,728
2026-01-13	2.620	2.620	2.540	2.590	2.590	59,412
2026-01-12	2.580	2.630	2.540	2.610	2.610	80,259
2026-01-09	2.560	2.650	2.540	2.590	2.590	103,931
2026-01-08	2.520	2.570	2.520	2.550	2.550	12,749
2026-01-07	2.495	2.550	2.480	2.530	2.530	320,382
2026-01-06	2.460	2.545	2.460	2.530	2.530	90,993
2026-01-05	2.480	2.540	2.460	2.470	2.470	142,379
2026-01-02	2.520	2.530	2.430	2.460	2.460	244,803
2025-12-31	2.550	2.560	2.470	2.560	2.560	102,015
2025-12-30	2.460	2.550	2.460	2.540	2.540	33,082
2025-12-29	2.460	2.500	2.440	2.480	2.480	104,731
2025-12-24	2.470	2.520	2.460	2.460	2.460	118,606
2025-12-23	2.400	2.510	2.400	2.480	2.480	137,070
2025-12-22	2.340	2.440	2.340	2.400	2.400	400,055
2025-12-19	2.370	2.430	2.345	2.370	2.370	152,993
2025-12-18	2.470	2.510	2.370	2.400	2.400	343,503
2025-12-17	2.440	2.550	2.440	2.500	2.500	77,640
2025-12-16	2.490	2.555	2.470	2.490	2.490	51,835
2025-12-15	2.530	2.550	2.505	2.550	2.550	200,879
2025-12-12	2.550	2.620	2.520	2.530	2.530	172,158
2025-12-11	2.570	2.600	2.540	2.570	2.570	61,503
2025-12-10	2.660	2.700	2.520	2.560	2.560	171,606
2025-12-09	2.650	2.700	2.630	2.700	2.700	190,756
2025-12-08	2.640	2.700	2.630	2.700	2.700	207,999
2025-12-05	2.630	2.685	2.630	2.660	2.660	72,454
2025-12-04	2.640	2.680	2.640	2.670	2.670	50,945
2025-12-03	2.650	2.720	2.630	2.640	2.640	136,135
2025-12-02	2.650	2.750	2.650	2.690	2.690	77,958
2025-12-01	2.690	2.760	2.640	2.710	2.710	84,410
2025-11-28	2.680	2.830	2.680	2.760	2.760	78,588
2025-11-27	2.830	2.860	2.780	2.820	2.820	286,923
2025-11-26	2.700	2.830	2.680	2.800	2.800	261,065
2025-11-25	2.690	2.775	2.570	2.720	2.720	2,342,638
2025-11-24	2.740	2.810	2.730	2.730	2.730	563,567
2025-11-21	2.810	2.825	2.650	2.800	2.800	164,349
2025-11-20	2.650	2.800	2.650	2.800	2.800	80,124
2025-11-19	2.680	2.750	2.680	2.720	2.720	67,486
2025-11-18	2.760	2.790	2.680	2.710	2.710	123,718
2025-11-17	2.710	2.810	2.700	2.800	2.800	98,654
2025-11-14	2.810	2.810	2.730	2.800	2.800	129,370
2025-11-13	2.870	2.910	2.770	2.850	2.850	200,097
2025-11-12	2.930	3.000	2.910	2.920	2.920	144,827
2025-11-11	2.830	3.000	2.830	2.990	2.990	389,668

← NewerPage 4 of 5 · 255 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.