Baby Bunting Group Limited (BBN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:09PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.7500 | 1.7950 | 1.7450 | 1.7620 | 1.7620 | 34,951 |
| 18 Apr 2024 | 1.7950 | 1.8200 | 1.7550 | 1.7700 | 1.7700 | 89,531 |
| 17 Apr 2024 | 1.7700 | 1.7850 | 1.7400 | 1.7600 | 1.7600 | 126,778 |
| 16 Apr 2024 | 1.8250 | 1.8300 | 1.7350 | 1.7550 | 1.7550 | 231,638 |
| 15 Apr 2024 | 1.9150 | 1.9150 | 1.8500 | 1.8500 | 1.8500 | 224,843 |
| 12 Apr 2024 | 1.9300 | 1.9350 | 1.8900 | 1.9250 | 1.9250 | 90,704 |
| 11 Apr 2024 | 1.9300 | 1.9450 | 1.8800 | 1.9300 | 1.9300 | 80,158 |
| 10 Apr 2024 | 1.9300 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 273,037 |
| 09 Apr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 154,561 |
| 08 Apr 2024 | 1.9200 | 1.9350 | 1.8900 | 1.9200 | 1.9200 | 309,084 |
| 05 Apr 2024 | 1.9200 | 1.9300 | 1.8625 | 1.9200 | 1.9200 | 216,661 |
| 04 Apr 2024 | 1.9550 | 1.9550 | 1.9050 | 1.9500 | 1.9500 | 75,066 |
| 03 Apr 2024 | 2.0100 | 2.0400 | 1.9200 | 1.9350 | 1.9350 | 238,697 |
| 02 Apr 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 200,656 |
| 28 Mar 2024 | 2.0800 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 195,848 |
| 27 Mar 2024 | 2.0500 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 321,345 |
| 26 Mar 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 263,292 |
| 25 Mar 2024 | 2.0100 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 221,385 |
| 22 Mar 2024 | 2.0125 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 215,629 |
| 21 Mar 2024 | 2.0500 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 316,415 |
| 20 Mar 2024 | 2.0000 | 2.0500 | 1.9750 | 2.0500 | 2.0500 | 407,334 |
| 19 Mar 2024 | 1.8550 | 2.0700 | 1.8550 | 2.0700 | 2.0700 | 1,277,628 |
| 18 Mar 2024 | 1.7950 | 1.8350 | 1.7850 | 1.8100 | 1.8100 | 181,883 |
| 15 Mar 2024 | 1.7500 | 1.7900 | 1.6850 | 1.7700 | 1.7700 | 520,000 |
| 14 Mar 2024 | 1.8200 | 1.8650 | 1.7500 | 1.7600 | 1.7600 | 237,625 |
| 13 Mar 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 198,435 |
| 12 Mar 2024 | 1.6900 | 1.7650 | 1.6850 | 1.7300 | 1.7300 | 271,258 |
| 11 Mar 2024 | 1.6750 | 1.7250 | 1.6575 | 1.6650 | 1.6650 | 90,680 |
| 08 Mar 2024 | 1.6400 | 1.7400 | 1.6400 | 1.7250 | 1.7250 | 550,639 |
| 07 Mar 2024 | 1.6300 | 1.6700 | 1.6050 | 1.6600 | 1.6600 | 207,336 |
| 06 Mar 2024 | 1.5500 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 282,016 |
| 05 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5650 | 1.5650 | 93,949 |
| 04 Mar 2024 | 1.6400 | 1.6700 | 1.5850 | 1.6100 | 1.6100 | 126,772 |
| 04 Mar 2024 | 0.018 Dividend | |||||
| 01 Mar 2024 | 1.5600 | 1.6300 | 1.5500 | 1.6150 | 1.5970 | 3,614,661 |
| 29 Feb 2024 | 1.5550 | 1.5800 | 1.5100 | 1.5750 | 1.5574 | 266,819 |
| 28 Feb 2024 | 1.5500 | 1.5750 | 1.5200 | 1.5500 | 1.5327 | 282,904 |
| 27 Feb 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5426 | 188,758 |
| 26 Feb 2024 | 1.6200 | 1.6550 | 1.5900 | 1.5950 | 1.5772 | 177,618 |
| 23 Feb 2024 | 1.6200 | 1.6600 | 1.5900 | 1.5950 | 1.5772 | 1,268,728 |
| 22 Feb 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6019 | 241,217 |
| 21 Feb 2024 | 1.6800 | 1.7050 | 1.6000 | 1.6400 | 1.6217 | 342,234 |
| 20 Feb 2024 | 1.7500 | 1.7500 | 1.6150 | 1.6700 | 1.6514 | 659,407 |
| 19 Feb 2024 | 1.7900 | 1.8750 | 1.7900 | 1.8750 | 1.8541 | 247,237 |
| 16 Feb 2024 | 1.7600 | 1.8150 | 1.7600 | 1.8000 | 1.7799 | 118,925 |
| 15 Feb 2024 | 1.7200 | 1.8150 | 1.7200 | 1.8150 | 1.7948 | 226,759 |
| 14 Feb 2024 | 1.6450 | 1.7200 | 1.6350 | 1.7200 | 1.7008 | 235,026 |
| 13 Feb 2024 | 1.6500 | 1.7050 | 1.6350 | 1.6850 | 1.6662 | 222,569 |
| 12 Feb 2024 | 1.6900 | 1.7300 | 1.6550 | 1.6850 | 1.6662 | 155,359 |
| 09 Feb 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6850 | 1.6662 | 278,170 |
| 08 Feb 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5900 | 1.5723 | 178,396 |
| 07 Feb 2024 | 1.4900 | 1.6100 | 1.4900 | 1.6000 | 1.5822 | 234,906 |
| 06 Feb 2024 | 1.4400 | 1.5150 | 1.4400 | 1.4850 | 1.4684 | 372,717 |
| 05 Feb 2024 | 1.5200 | 1.5300 | 1.4450 | 1.4700 | 1.4536 | 259,364 |
| 02 Feb 2024 | 1.5450 | 1.5500 | 1.5150 | 1.5350 | 1.5179 | 194,121 |
| 01 Feb 2024 | 1.6100 | 1.6150 | 1.5200 | 1.5200 | 1.5031 | 309,028 |
| 31 Jan 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5900 | 1.5723 | 470,418 |
| 30 Jan 2024 | 1.6300 | 1.6550 | 1.6300 | 1.6500 | 1.6316 | 158,918 |
| 29 Jan 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6250 | 1.6069 | 144,015 |
| 25 Jan 2024 | 1.6650 | 1.7050 | 1.6350 | 1.6550 | 1.6366 | 152,574 |
| 24 Jan 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6700 | 1.6514 | 451,783 |
| 23 Jan 2024 | 1.6950 | 1.8200 | 1.6950 | 1.7500 | 1.7305 | 379,786 |
| 22 Jan 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.6811 | 978,201 |
| 19 Jan 2024 | 1.8450 | 1.8900 | 1.8050 | 1.8200 | 1.7997 | 147,394 |
| 18 Jan 2024 | 1.8150 | 1.8450 | 1.8150 | 1.8150 | 1.7948 | 90,531 |
| 17 Jan 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.7997 | 58,899 |
| 16 Jan 2024 | 1.8850 | 1.8850 | 1.8050 | 1.8500 | 1.8294 | 258,642 |
| 15 Jan 2024 | 1.8100 | 1.8550 | 1.8050 | 1.8550 | 1.8343 | 170,347 |
| 12 Jan 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8100 | 1.7898 | 81,159 |
| 11 Jan 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | 1.8195 | 106,956 |
| 10 Jan 2024 | 1.8350 | 1.8600 | 1.8300 | 1.8400 | 1.8195 | 74,738 |
| 09 Jan 2024 | 1.9000 | 1.9075 | 1.8150 | 1.8350 | 1.8145 | 257,763 |
| 08 Jan 2024 | 1.8900 | 1.9000 | 1.8400 | 1.9000 | 1.8788 | 60,940 |
| 05 Jan 2024 | 1.8900 | 1.9000 | 1.8550 | 1.8550 | 1.8343 | 43,880 |
| 04 Jan 2024 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.8788 | 97,982 |
| 03 Jan 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8950 | 1.8739 | 59,653 |
| 02 Jan 2024 | 2.0000 | 2.0200 | 1.9250 | 1.9450 | 1.9233 | 136,589 |
| 29 Dec 2023 | 1.9050 | 2.0500 | 1.9050 | 2.0000 | 1.9777 | 227,249 |
| 28 Dec 2023 | 1.8750 | 1.9000 | 1.8700 | 1.9000 | 1.8788 | 80,164 |
| 27 Dec 2023 | 1.8100 | 1.8900 | 1.8100 | 1.8650 | 1.8442 | 71,806 |
| 22 Dec 2023 | 1.8800 | 1.9050 | 1.8600 | 1.8750 | 1.8541 | 147,489 |
| 21 Dec 2023 | 1.9150 | 1.9150 | 1.7900 | 1.8800 | 1.8590 | 142,808 |
| 20 Dec 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8950 | 1.8739 | 182,593 |
| 19 Dec 2023 | 1.9300 | 1.9300 | 1.8650 | 1.9000 | 1.8788 | 232,002 |
| 18 Dec 2023 | 1.8300 | 1.9400 | 1.8300 | 1.8800 | 1.8590 | 169,526 |
| 15 Dec 2023 | 1.7850 | 1.8300 | 1.7450 | 1.8300 | 1.8096 | 537,065 |
| 14 Dec 2023 | 1.7400 | 1.7900 | 1.7150 | 1.7650 | 1.7453 | 385,275 |
| 13 Dec 2023 | 1.7550 | 1.7625 | 1.6950 | 1.6950 | 1.6761 | 246,684 |
| 12 Dec 2023 | 1.8350 | 1.8350 | 1.7350 | 1.7350 | 1.7157 | 201,795 |
| 11 Dec 2023 | 1.8300 | 1.8350 | 1.7550 | 1.8200 | 1.7997 | 154,188 |
| 08 Dec 2023 | 1.7650 | 1.8350 | 1.7600 | 1.8300 | 1.8096 | 150,879 |
| 07 Dec 2023 | 1.7900 | 1.8100 | 1.7600 | 1.7600 | 1.7404 | 410,025 |
| 06 Dec 2023 | 1.7850 | 1.8200 | 1.7350 | 1.7900 | 1.7700 | 223,124 |
| 05 Dec 2023 | 1.7650 | 1.7700 | 1.7000 | 1.7500 | 1.7305 | 401,909 |
| 04 Dec 2023 | 1.6600 | 1.8000 | 1.6600 | 1.8000 | 1.7799 | 212,554 |
| 01 Dec 2023 | 1.6800 | 1.6800 | 1.6150 | 1.6400 | 1.6217 | 186,697 |
| 30 Nov 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6514 | 266,363 |
| 29 Nov 2023 | 1.7500 | 1.7550 | 1.7000 | 1.7200 | 1.7008 | 150,671 |
| 28 Nov 2023 | 1.7550 | 1.7825 | 1.7500 | 1.7650 | 1.7453 | 93,696 |
| 27 Nov 2023 | 1.8100 | 1.8100 | 1.7400 | 1.7550 | 1.7354 | 156,809 |
| *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.