Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.665	1.730	1.660	1.660	1.660	55,909
2025-05-22	1.650	1.695	1.650	1.665	1.665	25,748
2025-05-21	1.720	1.720	1.645	1.650	1.650	53,062
2025-05-20	1.705	1.730	1.660	1.675	1.675	164,735
2025-05-19	1.770	1.770	1.705	1.725	1.725	34,678
2025-05-16	1.785	1.820	1.770	1.780	1.780	36,468
2025-05-15	1.775	1.850	1.765	1.765	1.765	50,169
2025-05-14	1.795	1.830	1.790	1.805	1.805	54,724
2025-05-13	1.810	1.875	1.795	1.815	1.815	155,678
2025-05-12	1.890	1.890	1.790	1.800	1.800	142,540
2025-05-09	1.860	1.900	1.815	1.815	1.815	612,026
2025-05-08	1.810	1.895	1.765	1.895	1.895	760,372
2025-05-07	1.820	1.820	1.765	1.790	1.790	170,009
2025-05-06	1.790	1.850	1.750	1.800	1.800	301,904
2025-05-05	1.700	1.810	1.700	1.790	1.790	256,422
2025-05-02	1.690	1.745	1.690	1.720	1.720	452,879
2025-05-01	1.570	1.700	1.570	1.695	1.695	438,276
2025-04-30	1.525	1.580	1.525	1.565	1.565	48,977
2025-04-29	1.505	1.570	1.495	1.525	1.525	58,346
2025-04-28	1.470	1.530	1.470	1.500	1.500	70,248
2025-04-24	1.510	1.550	1.485	1.490	1.490	102,959
2025-04-23	1.450	1.513	1.450	1.505	1.505	106,785
2025-04-22	1.460	1.475	1.415	1.445	1.445	183,185
2025-04-17	1.473	1.495	1.460	1.480	1.480	119,646
2025-04-16	1.480	1.495	1.475	1.480	1.480	61,134
2025-04-15	1.480	1.490	1.453	1.480	1.480	184,054
2025-04-14	1.500	1.515	1.480	1.485	1.485	177,022
2025-04-11	1.460	1.525	1.460	1.500	1.500	49,990
2025-04-10	1.480	1.535	1.480	1.490	1.490	99,651
2025-04-09	1.465	1.470	1.370	1.385	1.385	274,871
2025-04-08	1.450	1.495	1.445	1.470	1.470	200,521
2025-04-07	1.460	1.460	1.330	1.440	1.440	452,779
2025-04-04	1.535	1.535	1.460	1.510	1.510	112,066
2025-04-03	1.640	1.640	1.558	1.560	1.560	109,640
2025-04-02	1.675	1.700	1.640	1.640	1.640	87,448
2025-04-01	1.795	1.795	1.640	1.680	1.680	619,016
2025-03-31	1.755	1.770	1.730	1.760	1.760	59,485
2025-03-28	1.845	1.845	1.755	1.755	1.755	66,619
2025-03-27	1.900	1.900	1.825	1.850	1.850	270,579
2025-03-26	1.870	1.960	1.870	1.900	1.900	267,040
2025-03-25	1.750	1.865	1.750	1.865	1.865	177,039
2025-03-24	1.745	1.770	1.740	1.750	1.750	57,780
2025-03-21	1.780	1.780	1.710	1.725	1.725	206,884
2025-03-20	1.755	1.780	1.730	1.780	1.780	138,693
2025-03-19	1.745	1.755	1.715	1.740	1.740	100,072
2025-03-18	1.740	1.775	1.740	1.755	1.755	28,063
2025-03-17	1.750	1.778	1.740	1.750	1.750	133,249
2025-03-14	1.740	1.745	1.670	1.705	1.705	78,788
2025-03-13	1.720	1.730	1.670	1.700	1.700	127,507
2025-03-12	1.760	1.765	1.680	1.730	1.730	216,319
2025-03-11	1.800	1.820	1.710	1.750	1.750	159,112
2025-03-10	1.850	1.895	1.843	1.885	1.885	92,427
2025-03-07	1.900	1.900	1.845	1.860	1.860	156,036
2025-03-06	1.875	1.890	1.815	1.880	1.880	179,752
2025-03-05	1.810	1.875	1.810	1.870	1.870	440,374
2025-03-04	1.795	1.855	1.795	1.830	1.830	119,254
2025-03-03	1.810	1.860	1.783	1.810	1.810	59,937
2025-02-28	1.860	1.910	1.850	1.850	1.850	100,460
2025-02-27	1.820	1.895	1.820	1.895	1.895	147,014
2025-02-26	1.780	1.845	1.750	1.810	1.810	165,979

← NewerPage 7 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.