Baby Bunting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.045 | 1.055 | 1.025 | 1.035 | 1.035 | 188,818 |
| 2026-10-19 | 1.050 | 1.060 | 1.025 | 1.045 | 1.045 | 211,473 |
| 2026-10-16 | 1.055 | 1.103 | 1.040 | 1.045 | 1.045 | 178,607 |
| 2026-10-15 | 1.080 | 1.085 | 1.040 | 1.055 | 1.055 | 163,207 |
| 2026-10-14 | 1.140 | 1.140 | 1.060 | 1.100 | 1.100 | 391,483 |
| 2026-10-13 | 1.080 | 1.155 | 1.065 | 1.135 | 1.135 | 460,739 |
| 2026-10-12 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 144,928 |
| 2026-10-09 | 1.075 | 1.090 | 1.045 | 1.050 | 1.050 | 191,701 |
| 2026-10-08 | 1.120 | 1.133 | 1.060 | 1.075 | 1.075 | 123,050 |
| 2026-10-07 | 1.150 | 1.150 | 1.115 | 1.120 | 1.120 | 138,587 |
| 2026-10-06 | 1.085 | 1.170 | 1.085 | 1.160 | 1.160 | 249,562 |
| 2026-10-05 | 1.085 | 1.100 | 1.065 | 1.075 | 1.075 | 58,097 |
| 2026-10-02 | 1.053 | 1.090 | 1.048 | 1.085 | 1.085 | 179,749 |
| 2026-10-01 | 1.060 | 1.075 | 1.030 | 1.055 | 1.055 | 121,454 |
| 2026-09-30 | 1.055 | 1.065 | 1.050 | 1.065 | 1.065 | 132,873 |
| 2026-09-29 | 1.065 | 1.065 | 1.035 | 1.050 | 1.050 | 123,041 |
| 2026-09-28 | 1.070 | 1.075 | 1.035 | 1.045 | 1.045 | 188,915 |
| 2026-09-25 | 1.120 | 1.120 | 1.055 | 1.065 | 1.065 | 282,042 |
| 2026-09-24 | 1.065 | 1.120 | 1.055 | 1.120 | 1.120 | 186,922 |
| 2026-09-23 | 1.095 | 1.100 | 1.075 | 1.080 | 1.080 | 229,356 |
| 2026-09-22 | 1.070 | 1.085 | 1.060 | 1.070 | 1.070 | 160,320 |
| 2026-09-21 | 1.058 | 1.080 | 1.045 | 1.070 | 1.070 | 159,486 |
| 2026-09-18 | 1.070 | 1.100 | 1.050 | 1.050 | 1.050 | 256,194 |
| 2026-09-17 | 1.120 | 1.165 | 1.070 | 1.075 | 1.075 | 183,731 |
| 2026-09-16 | 1.095 | 1.135 | 1.080 | 1.120 | 1.120 | 336,670 |
| 2026-09-15 | 1.070 | 1.120 | 1.063 | 1.095 | 1.095 | 379,988 |
| 2026-09-14 | 1.075 | 1.080 | 1.045 | 1.060 | 1.060 | 247,981 |
| 2026-09-11 | 1.075 | 1.075 | 1.025 | 1.045 | 1.045 | 281,999 |
| 2026-09-10 | 1.045 | 1.050 | 1.010 | 1.050 | 1.050 | 281,326 |
| 2026-09-09 | 1.060 | 1.070 | 1.045 | 1.045 | 1.045 | 224,298 |
| 2026-09-08 | 1.140 | 1.140 | 1.060 | 1.065 | 1.065 | 152,631 |
| 2026-09-07 | 1.130 | 1.145 | 1.100 | 1.105 | 1.105 | 282,009 |
| 2026-09-04 | 1.080 | 1.138 | 1.080 | 1.120 | 1.120 | 564,064 |
| 2026-09-03 | 1.125 | 1.125 | 1.070 | 1.080 | 1.080 | 167,085 |
| 2026-09-02 | 1.180 | 1.200 | 1.115 | 1.135 | 1.135 | 281,488 |
| 2026-09-01 | 1.230 | 1.230 | 1.168 | 1.180 | 1.180 | 115,966 |
| 2026-08-31 | 1.270 | 1.270 | 1.228 | 1.240 | 1.240 | 195,881 |
| 2026-08-28 | 1.290 | 1.305 | 1.255 | 1.265 | 1.265 | 241,232 |
| 2026-08-27 | 1.320 | 1.320 | 1.265 | 1.290 | 1.290 | 247,741 |
| 2026-08-26 | 1.315 | 1.340 | 1.285 | 1.300 | 1.300 | 302,959 |
| 2026-08-25 | 1.280 | 1.325 | 1.280 | 1.310 | 1.310 | 216,277 |
| 2026-08-24 | 1.285 | 1.295 | 1.250 | 1.280 | 1.280 | 276,339 |
| 2026-08-21 | 1.305 | 1.310 | 1.270 | 1.285 | 1.285 | 1,067,180 |
| 2026-08-20 | 1.270 | 1.320 | 1.255 | 1.315 | 1.315 | 327,413 |
| 2026-08-19 | 1.300 | 1.300 | 1.250 | 1.255 | 1.255 | 579,672 |
| 2026-08-18 | 1.335 | 1.335 | 1.270 | 1.300 | 1.300 | 693,351 |
| 2026-08-17 | 1.300 | 1.315 | 1.235 | 1.300 | 1.300 | 1,594,735 |
| 2026-08-14 | 1.450 | 1.515 | 1.255 | 1.275 | 1.275 | 4,667,928 |
| 2026-08-13 | 1.170 | 1.220 | 1.145 | 1.205 | 1.205 | 608,388 |
| 2026-08-12 | 1.160 | 1.163 | 1.115 | 1.150 | 1.150 | 677,698 |
| 2026-08-11 | 1.180 | 1.180 | 1.140 | 1.165 | 1.165 | 233,940 |
| 2026-08-10 | 1.200 | 1.200 | 1.145 | 1.170 | 1.170 | 351,847 |
| 2026-08-07 | 1.155 | 1.180 | 1.135 | 1.160 | 1.160 | 325,932 |
| 2026-08-06 | 1.145 | 1.180 | 1.145 | 1.170 | 1.170 | 274,254 |
| 2026-08-05 | 1.130 | 1.175 | 1.120 | 1.160 | 1.160 | 311,001 |
| 2026-08-04 | 1.085 | 1.135 | 1.075 | 1.130 | 1.130 | 518,813 |
| 2026-08-03 | 1.030 | 1.085 | 1.025 | 1.085 | 1.085 | 540,604 |
| 2026-07-31 | 1.100 | 1.100 | 1.005 | 1.040 | 1.040 | 891,258 |
| 2026-07-30 | 1.125 | 1.130 | 1.010 | 1.030 | 1.030 | 1,312,556 |
| 2026-07-29 | 1.150 | 1.170 | 1.085 | 1.105 | 1.105 | 1,065,816 |
Page 1 of 22 · 1,269 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.