Bapcor Limited (BAP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3000 | 4.5900 | 4.1500 | 4.5600 | 4.5600 | 9,777,219 |
| 02 May 2024 | 4.1100 | 4.4500 | 3.7600 | 4.4000 | 4.4000 | 13,457,903 |
| 01 May 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 30 Apr 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 29 Apr 2024 | 5.7000 | 5.8000 | 5.6700 | 5.7800 | 5.7800 | 881,130 |
| 26 Apr 2024 | 5.5100 | 5.7000 | 5.5100 | 5.6500 | 5.6500 | 1,455,919 |
| 24 Apr 2024 | 5.9400 | 5.9400 | 5.7300 | 5.7300 | 5.7300 | 781,646 |
| 23 Apr 2024 | 5.8200 | 5.9400 | 5.8200 | 5.9100 | 5.9100 | 1,113,929 |
| 22 Apr 2024 | 5.7200 | 5.8500 | 5.6800 | 5.8100 | 5.8100 | 875,806 |
| 19 Apr 2024 | 5.6100 | 5.7350 | 5.5800 | 5.6800 | 5.6800 | 807,918 |
| 18 Apr 2024 | 5.8000 | 5.8800 | 5.6200 | 5.6400 | 5.6400 | 1,104,322 |
| 17 Apr 2024 | 5.9600 | 6.0100 | 5.8600 | 5.8600 | 5.8600 | 1,053,386 |
| 16 Apr 2024 | 6.1000 | 6.1050 | 5.9500 | 5.9900 | 5.9900 | 1,117,465 |
| 15 Apr 2024 | 6.1300 | 6.2000 | 6.1300 | 6.1400 | 6.1400 | 485,302 |
| 12 Apr 2024 | 6.2300 | 6.3400 | 6.2300 | 6.2400 | 6.2400 | 913,480 |
| 11 Apr 2024 | 6.2100 | 6.3000 | 6.1600 | 6.2500 | 6.2500 | 630,307 |
| 10 Apr 2024 | 6.2000 | 6.3250 | 6.2000 | 6.2900 | 6.2900 | 536,413 |
| 09 Apr 2024 | 6.1600 | 6.2200 | 6.1000 | 6.2000 | 6.2000 | 474,023 |
| 08 Apr 2024 | 6.0900 | 6.2100 | 6.0600 | 6.1600 | 6.1600 | 772,740 |
| 05 Apr 2024 | 6.0900 | 6.1300 | 6.0500 | 6.1000 | 6.1000 | 379,762 |
| 04 Apr 2024 | 6.0900 | 6.1400 | 6.0500 | 6.1300 | 6.1300 | 614,005 |
| 03 Apr 2024 | 6.1800 | 6.2100 | 6.0300 | 6.0300 | 6.0300 | 696,982 |
| 02 Apr 2024 | 6.1600 | 6.2900 | 6.1600 | 6.2300 | 6.2300 | 1,012,000 |
| 28 Mar 2024 | 6.1400 | 6.3300 | 6.0900 | 6.3100 | 6.3100 | 1,100,333 |
| 27 Mar 2024 | 6.1600 | 6.1800 | 6.0600 | 6.0900 | 6.0900 | 504,373 |
| 26 Mar 2024 | 6.2000 | 6.2500 | 6.0600 | 6.0600 | 6.0600 | 1,439,126 |
| 25 Mar 2024 | 6.2500 | 6.2700 | 6.1300 | 6.2300 | 6.2300 | 582,310 |
| 22 Mar 2024 | 6.1200 | 6.2700 | 6.1200 | 6.2400 | 6.2400 | 1,384,292 |
| 21 Mar 2024 | 6.1300 | 6.1600 | 6.0650 | 6.1400 | 6.1400 | 1,336,493 |
| 20 Mar 2024 | 5.9800 | 6.0100 | 5.8200 | 5.9800 | 5.9800 | 1,140,211 |
| 19 Mar 2024 | 5.9900 | 6.0300 | 5.8800 | 5.9700 | 5.9700 | 743,191 |
| 18 Mar 2024 | 6.0000 | 6.0100 | 5.9400 | 5.9900 | 5.9900 | 483,395 |
| 15 Mar 2024 | 5.9800 | 6.0000 | 5.8700 | 6.0000 | 6.0000 | 1,433,978 |
| 14 Mar 2024 | 6.0200 | 6.0300 | 5.9400 | 6.0000 | 6.0000 | 593,736 |
| 13 Mar 2024 | 6.0700 | 6.0800 | 5.9700 | 6.0200 | 6.0200 | 572,556 |
| 12 Mar 2024 | 5.9900 | 6.0700 | 5.9700 | 6.0500 | 6.0500 | 754,422 |
| 11 Mar 2024 | 5.9200 | 6.0500 | 5.8800 | 6.0100 | 6.0100 | 556,972 |
| 08 Mar 2024 | 6.0400 | 6.1050 | 5.9650 | 5.9700 | 5.9700 | 929,621 |
| 07 Mar 2024 | 5.9200 | 6.0300 | 5.7900 | 5.9900 | 5.9900 | 1,093,039 |
| 07 Mar 2024 | 0.095 Dividend | |||||
| 06 Mar 2024 | 5.9800 | 6.0200 | 5.8450 | 6.0200 | 5.9250 | 737,877 |
| 05 Mar 2024 | 5.8600 | 6.0250 | 5.8500 | 5.9700 | 5.8758 | 1,030,825 |
| 04 Mar 2024 | 5.8800 | 5.9250 | 5.8500 | 5.9100 | 5.8167 | 537,489 |
| 01 Mar 2024 | 6.0500 | 6.0500 | 5.7900 | 5.8400 | 5.7478 | 609,400 |
| 29 Feb 2024 | 5.8000 | 6.0400 | 5.7300 | 5.9500 | 5.8561 | 1,695,884 |
| 28 Feb 2024 | 5.6700 | 5.7500 | 5.5700 | 5.7500 | 5.6593 | 1,040,628 |
| 27 Feb 2024 | 5.7900 | 5.8500 | 5.6100 | 5.6500 | 5.5608 | 933,545 |
| 26 Feb 2024 | 6.0000 | 6.0100 | 5.7900 | 5.8400 | 5.7478 | 846,773 |
| 23 Feb 2024 | 6.0300 | 6.1800 | 5.9400 | 5.9900 | 5.8955 | 957,669 |
| 22 Feb 2024 | 5.9400 | 6.0200 | 5.8900 | 6.0200 | 5.9250 | 1,108,374 |
| 21 Feb 2024 | 5.8400 | 5.9850 | 5.8400 | 5.9300 | 5.8364 | 1,147,156 |
| 20 Feb 2024 | 5.8200 | 5.9600 | 5.7800 | 5.9200 | 5.8266 | 875,344 |
| 19 Feb 2024 | 5.8600 | 5.8950 | 5.7900 | 5.8000 | 5.7085 | 367,869 |
| 16 Feb 2024 | 5.9400 | 5.9400 | 5.8250 | 5.8500 | 5.7577 | 411,512 |
| 15 Feb 2024 | 5.8200 | 5.9750 | 5.8000 | 5.8600 | 5.7675 | 1,205,543 |
| 14 Feb 2024 | 5.7700 | 5.8700 | 5.7500 | 5.8400 | 5.7478 | 1,461,025 |
| 13 Feb 2024 | 5.8100 | 5.8900 | 5.8100 | 5.8600 | 5.7675 | 1,411,503 |
| 12 Feb 2024 | 5.6800 | 5.8500 | 5.6800 | 5.8400 | 5.7478 | 663,995 |
| 09 Feb 2024 | 5.6900 | 5.7200 | 5.6300 | 5.7100 | 5.6199 | 803,805 |
| 08 Feb 2024 | 5.6600 | 5.7150 | 5.6100 | 5.6900 | 5.6002 | 961,536 |
| 07 Feb 2024 | 5.5300 | 5.6600 | 5.5300 | 5.6100 | 5.5215 | 699,186 |
| 06 Feb 2024 | 5.5800 | 5.6300 | 5.5100 | 5.5600 | 5.4723 | 569,172 |
| 05 Feb 2024 | 5.6300 | 5.6300 | 5.4800 | 5.6000 | 5.5116 | 3,950,940 |
| 02 Feb 2024 | 5.7800 | 5.7800 | 5.6400 | 5.6600 | 5.5707 | 1,224,401 |
| 01 Feb 2024 | 5.6000 | 5.9500 | 5.5100 | 5.7100 | 5.6199 | 2,513,722 |
| 31 Jan 2024 | 5.5100 | 5.6600 | 5.4800 | 5.6400 | 5.5510 | 1,441,973 |
| 30 Jan 2024 | 5.5200 | 5.6500 | 5.4800 | 5.5200 | 5.4329 | 1,722,843 |
| 29 Jan 2024 | 5.1200 | 5.6900 | 5.0600 | 5.5800 | 5.4919 | 2,901,184 |
| 25 Jan 2024 | 5.3100 | 5.3400 | 5.2000 | 5.2700 | 5.1868 | 929,158 |
| 24 Jan 2024 | 5.3500 | 5.3500 | 5.1900 | 5.2500 | 5.1672 | 1,330,501 |
| 23 Jan 2024 | 5.3500 | 5.3800 | 5.2800 | 5.3200 | 5.2360 | 1,217,918 |
| 22 Jan 2024 | 5.4400 | 5.4500 | 5.2700 | 5.3000 | 5.2164 | 1,081,718 |
| 19 Jan 2024 | 5.4100 | 5.5250 | 5.3700 | 5.3900 | 5.3049 | 1,316,056 |
| 18 Jan 2024 | 5.1400 | 5.4000 | 5.1300 | 5.3600 | 5.2754 | 1,071,804 |
| 17 Jan 2024 | 5.4400 | 5.4400 | 5.1400 | 5.2500 | 5.1672 | 3,660,265 |
| 16 Jan 2024 | 5.5500 | 5.6100 | 5.5400 | 5.6000 | 5.5116 | 1,095,822 |
| 15 Jan 2024 | 5.5000 | 5.6100 | 5.4900 | 5.6100 | 5.5215 | 98,244 |
| 12 Jan 2024 | 5.4500 | 5.5100 | 5.4100 | 5.5100 | 5.4230 | 768,273 |
| 11 Jan 2024 | 5.5600 | 5.5600 | 5.4400 | 5.4700 | 5.3837 | 5,794,841 |
| 10 Jan 2024 | 5.6100 | 5.6250 | 5.5100 | 5.5200 | 5.4329 | 831,054 |
| 09 Jan 2024 | 5.5300 | 5.6500 | 5.5200 | 5.5800 | 5.4919 | 858,272 |
| 08 Jan 2024 | 5.4700 | 5.5000 | 5.4000 | 5.4500 | 5.3640 | 908,444 |
| 05 Jan 2024 | 5.2400 | 5.4200 | 5.1900 | 5.4200 | 5.3345 | 1,204,137 |
| 04 Jan 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2400 | 5.1573 | 1,288,533 |
| 03 Jan 2024 | 5.3300 | 5.3500 | 5.2200 | 5.2300 | 5.1475 | 2,456,963 |
| 02 Jan 2024 | 5.4800 | 5.4850 | 5.3600 | 5.3800 | 5.2951 | 688,725 |
| 29 Dec 2023 | 5.5100 | 5.5800 | 5.4800 | 5.5400 | 5.4526 | 257,679 |
| 28 Dec 2023 | 5.6000 | 5.6200 | 5.5400 | 5.5600 | 5.4723 | 397,557 |
| 27 Dec 2023 | 5.6000 | 5.6100 | 5.5300 | 5.5500 | 5.4624 | 461,976 |
| 22 Dec 2023 | 5.6700 | 5.6800 | 5.5300 | 5.5500 | 5.4624 | 543,675 |
| 21 Dec 2023 | 5.7000 | 5.7000 | 5.5600 | 5.6400 | 5.5510 | 949,972 |
| 20 Dec 2023 | 5.6900 | 5.6950 | 5.5900 | 5.6700 | 5.5805 | 854,548 |
| 19 Dec 2023 | 5.5700 | 5.6300 | 5.5000 | 5.6200 | 5.5313 | 783,125 |
| 18 Dec 2023 | 5.4900 | 5.5900 | 5.4600 | 5.5400 | 5.4526 | 612,839 |
| 15 Dec 2023 | 5.5000 | 5.5100 | 5.3900 | 5.4600 | 5.3738 | 3,542,596 |
| 14 Dec 2023 | 5.4400 | 5.5400 | 5.3700 | 5.4800 | 5.3935 | 1,367,072 |
| 13 Dec 2023 | 5.3600 | 5.3700 | 5.2800 | 5.3000 | 5.2164 | 2,475,604 |
| 12 Dec 2023 | 5.3900 | 5.3900 | 5.3100 | 5.3900 | 5.3049 | 1,567,660 |
| 11 Dec 2023 | 5.4000 | 5.4600 | 5.3800 | 5.3900 | 5.3049 | 559,434 |
| 08 Dec 2023 | 5.3600 | 5.4100 | 5.3350 | 5.3600 | 5.2754 | 635,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.