BBN.AX - Baby Bunting Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jul 20203.13003.14002.96003.03003.0300385,081
13 Jul 20203.24003.25003.07003.09003.0900292,150
10 Jul 20203.25003.29003.16003.20003.2000309,170
09 Jul 20203.28003.31003.22003.24003.2400320,756
08 Jul 20203.30003.38003.19503.23003.2300348,194
07 Jul 20203.44003.45003.30003.30003.3000206,479
06 Jul 20203.30003.43003.30003.40003.4000153,128
03 Jul 20203.30003.42003.28003.30003.3000467,883
02 Jul 20203.43003.44003.25003.34003.3400289,475
01 Jul 20203.23003.44003.20003.37003.3700303,579
30 Jun 20203.29003.34003.18003.22003.22001,448,172
29 Jun 20203.26003.31003.16003.20003.2000242,471
26 Jun 20203.20003.37503.20003.30003.3000367,418
25 Jun 20203.18003.30003.14003.22003.2200567,408
24 Jun 20203.30003.32003.16503.20003.2000484,444
23 Jun 20203.29003.40003.21003.26003.2600354,472
22 Jun 20203.20003.32003.17003.25003.2500495,250
19 Jun 20202.97003.28002.95003.28003.28001,032,295
18 Jun 20203.00003.01002.90002.93002.9300606,500
17 Jun 20203.10003.10002.96002.96002.9600439,179
16 Jun 20202.99003.11002.99003.03003.0300403,222
15 Jun 20203.11003.14002.92002.99002.9900350,661
12 Jun 20203.00003.13002.96003.10003.1000320,792
11 Jun 20203.20003.24003.11003.13003.1300238,340
10 Jun 20203.23003.29003.19003.23003.2300271,637
09 Jun 20203.23003.29003.17003.23003.2300317,300
05 Jun 20203.06003.23003.06003.21003.2100314,719
04 Jun 20203.24003.29003.03003.17003.1700611,397
03 Jun 20203.22003.34003.20003.24003.2400249,682
02 Jun 20203.24003.31003.20003.24003.2400238,373
01 Jun 20203.28003.32003.19003.23003.2300195,939
29 May 20203.24003.32003.19003.26003.2600231,589
28 May 20203.26003.35003.18003.24003.2400352,679
27 May 20203.23003.29503.14003.26003.2600328,268
26 May 20203.25003.29003.16003.21003.2100467,743
25 May 20203.17003.22003.10003.22003.2200393,533
22 May 20203.19003.20003.07003.14003.1400521,236
21 May 20203.17003.31003.13003.19003.19001,048,337
20 May 20203.12003.22003.04003.12003.12001,355,982
19 May 20202.89003.13002.80003.08003.08001,354,818
18 May 20202.60002.68002.57002.67002.6700274,465
15 May 20202.54002.63002.51002.60002.6000234,750
14 May 20202.52002.59002.46002.52002.52001,057,057
13 May 20202.58002.61002.52002.56002.5600336,896
12 May 20202.65002.66002.58002.60002.6000203,558
11 May 20202.72002.76002.64002.64002.6400477,741
08 May 20202.70002.75002.66002.70002.7000539,599
07 May 20202.58002.71002.58002.68002.6800321,004
06 May 20202.70002.70002.58002.60002.6000147,733
05 May 20202.63002.77002.62002.69002.6900472,363
04 May 20202.70002.70002.55002.67002.6700408,869
01 May 20202.72002.74002.60002.70002.7000350,321
30 Apr 20202.91002.94002.69002.73002.7300726,974
29 Apr 20202.66002.87002.63002.86002.86001,375,838
28 Apr 20202.71002.71002.62002.65002.6500308,612
27 Apr 20202.54002.67002.52002.62002.6200311,790
24 Apr 20202.53002.61002.43002.54002.54001,441,787
23 Apr 20202.50002.51002.38002.47002.47001,191,577
22 Apr 20202.34002.43002.29002.35002.3500414,601
21 Apr 20202.55002.61002.38002.39002.3900245,671
20 Apr 20202.65002.67002.56002.57002.5700513,477
17 Apr 20202.59002.77002.59002.67002.6700326,486
16 Apr 20202.66002.67002.52002.55002.5500722,346
15 Apr 20202.76002.78002.62002.68002.6800761,169
14 Apr 20202.70002.78002.60002.70002.7000671,554
09 Apr 20202.43002.67002.43002.63002.6300504,055
08 Apr 20202.38002.44002.34002.34002.3400369,530
07 Apr 20202.31002.48002.31002.39002.3900531,264
06 Apr 20202.23002.32002.20502.22002.2200198,651
03 Apr 20202.35002.40002.17002.21002.2100321,926
02 Apr 20202.25002.34002.16002.32002.3200447,144
01 Apr 20202.25002.34002.18002.26002.2600411,299
31 Mar 20202.20002.34002.13002.24002.24001,145,057
30 Mar 20202.05002.19001.94002.13002.1300691,271
27 Mar 20201.74002.11001.74002.11002.11001,552,137
26 Mar 20201.73001.80001.66501.70001.70001,039,871
25 Mar 20201.98001.98501.67001.73001.73001,221,640
24 Mar 20201.60501.85001.60501.83001.8300526,633
23 Mar 20201.61001.71501.51501.60001.60001,102,403
20 Mar 20201.56501.67001.53001.65001.65001,043,186
19 Mar 20201.89001.89001.51001.53001.53001,128,560
18 Mar 20202.24002.28001.89501.90001.90001,072,573
17 Mar 20202.25002.32002.15002.29002.2900702,792
16 Mar 20202.35002.48002.22002.31002.3100708,008
13 Mar 20202.32002.52002.30002.43002.43001,456,123
12 Mar 20202.57002.68002.34002.47002.47001,481,768
11 Mar 20202.85002.91002.62002.68002.6800916,112
10 Mar 20202.52002.88002.50002.83002.8300972,641
09 Mar 20202.71002.73002.58002.67002.6700869,151
06 Mar 20202.90002.94002.78002.78002.7800603,899
05 Mar 20203.05003.13002.98002.99002.9900918,701
04 Mar 20202.95003.02002.92003.00003.0000564,975
03 Mar 20203.01003.19002.94002.99002.9900945,671
02 Mar 20202.86003.01002.78003.00003.00001,118,331
28 Feb 20202.98003.03002.87002.99002.99001,219,534
27 Feb 20203.05003.11002.98003.03003.03001,410,192
27 Feb 20200.041 Dividend
26 Feb 20203.22003.24003.10003.11003.06901,405,230
25 Feb 20203.31003.36003.24003.30003.2565701,874
24 Feb 20203.52003.57003.40003.45003.4045818,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...