Bapcor Ltd (BAP) Historical Prices

Time Period

Events

Rows:

AU:BAP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.85	0.87	0.83	0.85	0.85	+0.00%	7,846,323	1.04
Oct 29, 2026	0.89	0.90	0.82	0.85	0.85	-2.30%	26,205,035	3.68
Oct 28, 2026	0.87	0.90	0.86	0.87	0.87	+0.00%	4,329,355	0.61
Oct 27, 2026	0.84	0.87	0.82	0.87	0.87	+6.10%	3,100,637	0.44
Oct 26, 2026	0.83	0.83	0.80	0.82	0.82	+0.00%	24,650,564	3.65
Oct 23, 2026	0.88	0.88	0.81	0.82	0.82	-6.82%	5,392,223	0.80
Oct 22, 2026	0.80	0.91	0.76	0.88	0.88	+13.55%	14,972,961	2.30
Oct 21, 2026	0.77	0.79	0.73	0.78	0.78	+0.00%	5,435,467	0.84
Oct 20, 2026	0.78	0.79	0.76	0.78	0.78	-1.27%	2,149,467	0.33
Oct 19, 2026	0.80	0.80	0.77	0.79	0.79	-0.63%	2,853,935	0.44
Oct 16, 2026	0.74	0.81	0.74	0.79	0.79	+8.22%	3,920,353	0.61
Oct 15, 2026	0.75	0.76	0.73	0.73	0.73	-3.31%	3,856,943	0.60
Oct 14, 2026	0.76	0.77	0.74	0.76	0.76	-1.31%	3,196,074	0.50
Oct 13, 2026	0.77	0.78	0.76	0.77	0.77	+0.00%	2,391,409	0.37
Oct 12, 2026	0.78	0.80	0.74	0.77	0.77	-1.92%	1,848,742	0.29
Oct 09, 2026	0.79	0.80	0.76	0.78	0.78	+0.00%	1,185,147	0.19
Oct 08, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	3,466,584	0.54
Oct 07, 2026	0.80	0.82	0.79	0.80	0.80	+0.63%	2,280,878	0.36
Oct 06, 2026	0.82	0.83	0.78	0.80	0.80	-1.85%	3,003,108	0.47
Oct 05, 2026	0.82	0.83	0.81	0.81	0.81	-0.61%	1,561,400	0.24
Oct 02, 2026	0.84	0.86	0.82	0.82	0.82	-2.40%	4,011,824	0.63
Oct 01, 2026	0.86	0.87	0.81	0.84	0.84	-3.47%	2,976,557	0.47
Sep 30, 2026	0.84	0.87	0.84	0.87	0.87	+1.76%	2,042,709	0.32
Sep 29, 2026	0.82	0.85	0.81	0.85	0.85	+4.29%	3,267,368	0.52
Sep 28, 2026	0.84	0.86	0.80	0.82	0.82	-2.40%	3,800,716	0.60
Sep 25, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	2,484,586	0.39
Sep 24, 2026	0.83	0.86	0.81	0.85	0.85	+0.00%	3,877,443	0.61
Sep 23, 2026	0.86	0.90	0.84	0.85	0.85	-1.74%	6,256,276	0.98
Sep 22, 2026	0.81	0.87	0.81	0.86	0.86	+6.17%	7,562,534	1.18
Sep 21, 2026	0.81	0.82	0.79	0.81	0.81	+3.85%	5,520,448	0.87
Sep 18, 2026	0.82	0.84	0.75	0.78	0.78	-4.29%	79,780,109	15.15
Sep 17, 2026	0.79	0.84	0.79	0.82	0.82	+4.49%	9,564,282	1.85
Sep 16, 2026	0.78	0.79	0.76	0.78	0.78	-0.64%	3,769,705	0.72
Sep 15, 2026	0.79	0.79	0.77	0.79	0.79	+0.00%	3,483,639	0.66
Sep 14, 2026	0.79	0.81	0.79	0.79	0.79	-1.88%	3,032,529	0.57
Sep 11, 2026	0.80	0.82	0.78	0.80	0.80	+0.00%	4,166,300	0.79
Sep 10, 2026	0.76	0.83	0.75	0.80	0.80	+4.58%	8,090,653	1.55
Sep 09, 2026	0.80	0.80	0.76	0.77	0.77	-3.16%	5,894,385	1.13
Sep 08, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	8,539,118	1.66
Sep 07, 2026	0.88	0.90	0.83	0.83	0.83	-5.14%	6,454,010	1.26
Sep 04, 2026	0.81	0.90	0.81	0.88	0.88	+8.02%	7,641,634	1.50
Sep 03, 2026	0.84	0.86	0.80	0.81	0.81	-0.61%	10,044,195	2.03
Sep 02, 2026	0.77	0.83	0.76	0.82	0.82	+4.49%	16,436,500	3.48
Sep 01, 2026	0.68	0.80	0.66	0.78	0.78	+14.71%	15,000,315	3.30
Aug 31, 2026	0.68	0.71	0.67	0.68	0.68	-3.55%	6,519,211	1.45
Aug 28, 2026	0.66	0.74	0.66	0.71	0.71	+9.30%	21,049,070	4.96
Aug 27, 2026	0.49	0.65	0.48	0.65	0.65	+41.76%	27,079,477	6.85
Aug 26, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	2,255,691	0.51
Aug 25, 2026	0.46	0.48	0.46	0.47	0.47	+2.17%	3,140,258	0.70
Aug 24, 2026	0.45	0.47	0.45	0.46	0.46	+3.37%	1,497,976	0.33

Rows:

Bapcor Ltd historical prices

Bapcor Ltd (BAP) Historical Prices

Become an Expert with TipRanks Premium