Bapcor Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	6.780	6.810	6.710	6.760	6.056	778,904
2022-04-21	6.850	6.880	6.750	6.830	6.119	913,369
2022-04-20	6.680	6.845	6.660	6.780	6.074	1,537,705
2022-04-19	6.550	6.640	6.550	6.600	5.913	909,808
2022-04-14	6.510	6.620	6.510	6.540	5.859	1,497,089
2022-04-13	6.400	6.490	6.330	6.460	5.787	1,078,672
2022-04-12	6.230	6.360	6.230	6.340	5.680	1,300,912
2022-04-11	6.260	6.370	6.250	6.340	5.680	338,973
2022-04-08	6.400	6.400	6.200	6.280	5.626	445,790
2022-04-07	6.290	6.320	6.220	6.220	5.572	410,949
2022-04-06	6.300	6.370	6.250	6.340	5.680	553,478
2022-04-05	6.310	6.485	6.310	6.370	5.707	588,440
2022-04-04	6.250	6.340	6.200	6.290	5.635	926,010
2022-04-01	6.330	6.380	6.220	6.220	5.572	614,894
2022-03-31	6.500	6.500	6.400	6.400	5.734	1,024,085
2022-03-30	6.560	6.580	6.470	6.550	5.868	1,023,670
2022-03-29	6.400	6.550	6.400	6.460	5.787	1,027,533
2022-03-28	6.400	6.400	6.310	6.380	5.716	827,527
2022-03-25	6.350	6.360	6.290	6.340	5.680	2,393,779
2022-03-24	6.320	6.360	6.290	6.290	5.635	701,488
2022-03-23	6.370	6.450	6.350	6.390	5.725	859,579
2022-03-22	6.330	6.340	6.240	6.290	5.635	570,638
2022-03-21	6.370	6.370	6.240	6.250	5.599	525,428
2022-03-18	6.330	6.355	6.200	6.250	5.599	874,971
2022-03-17	6.120	6.400	6.120	6.330	5.671	1,631,166
2022-03-16	6.110	6.180	6.030	6.100	5.465	1,474,881
2022-03-15	6.050	6.160	6.040	6.110	5.474	856,325
2022-03-14	6.080	6.220	6.040	6.220	5.572	821,570
2022-03-11	6.150	6.180	6.010	6.010	5.384	1,168,343
2022-03-10	6.110	6.220	6.050	6.200	5.554	2,234,623
2022-03-09	6.070	6.120	5.970	6.060	5.429	3,398,604
2022-03-08	6.100	6.165	6.020	6.040	5.411	2,629,231
2022-03-07	6.490	6.500	6.170	6.250	5.599	2,389,569
2022-03-04	6.470	6.520	6.380	6.470	5.796	1,567,851
2022-03-03	6.600	6.670	6.500	6.530	5.850	1,089,583
2022-03-02	6.560	6.580	6.440	6.550	5.868	1,386,383
2022-03-01	6.500	6.690	6.420	6.650	5.958	964,683
2022-02-28	6.460	6.490	6.400	6.440	5.769	925,124
2022-02-25	6.570	6.630	6.460	6.460	5.787	1,111,763
2022-02-24	6.620	6.670	6.520	6.580	5.805	1,299,349
2022-02-23	6.700	6.790	6.620	6.750	5.955	1,052,924
2022-02-22	6.770	6.770	6.630	6.700	5.911	1,116,370
2022-02-21	6.860	6.860	6.730	6.800	5.999	696,764
2022-02-18	6.860	6.950	6.830	6.890	6.079	1,145,570
2022-02-17	7.110	7.110	6.910	6.910	6.096	943,136
2022-02-16	7.060	7.120	6.960	7.040	6.211	1,659,406
2022-02-15	7.000	7.080	6.970	7.020	6.193	1,715,883
2022-02-14	7.050	7.100	6.915	7.050	6.220	1,031,032
2022-02-11	7.250	7.250	7.045	7.070	6.238	1,757,037
2022-02-10	6.780	7.220	6.710	7.150	6.308	9,430,583
2022-02-09	7.050	7.060	6.435	6.500	5.735	4,754,432
2022-02-08	6.860	7.120	6.800	7.060	6.229	2,352,938
2022-02-07	7.050	7.290	7.020	7.080	6.246	1,871,760
2022-02-04	6.780	6.930	6.770	6.930	6.114	755,658
2022-02-03	6.820	6.860	6.740	6.850	6.043	852,644
2022-02-02	7.000	7.050	6.900	6.950	6.132	1,192,139
2022-02-01	7.050	7.140	6.980	6.980	6.158	932,528
2022-01-31	6.800	7.030	6.730	7.000	6.176	705,491
2022-01-28	6.620	6.825	6.600	6.800	5.999	2,395,315
2022-01-27	6.800	6.980	6.500	6.560	5.788	1,806,330

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	0.0399 AUD
2025-03-13	0.0580 AUD
2024-08-29	0.0399 AUD
2024-03-07	0.0688 AUD
2023-08-30	0.0833 AUD
2023-02-27	0.0761 AUD
2022-08-30	0.0833 AUD
2022-02-25	0.0725 AUD
2021-08-30	0.0797 AUD
2021-02-25	0.0652 AUD
2020-08-28	0.0688 AUD
2020-02-17	0.0580 AUD
2019-08-29	0.0688 AUD
2019-02-27	0.0543 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.