Baby Bunting Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	4.630	4.660	4.460	4.510	4.510	277,261
2022-07-18	4.710	4.710	4.575	4.640	4.640	110,867
2022-07-15	4.570	4.670	4.520	4.650	4.650	285,716
2022-07-14	4.680	4.760	4.560	4.600	4.600	333,449
2022-07-13	4.360	4.620	4.360	4.620	4.620	160,109
2022-07-12	4.320	4.420	4.310	4.370	4.370	104,702
2022-07-11	4.400	4.420	4.320	4.320	4.320	92,466
2022-07-08	4.400	4.480	4.380	4.400	4.400	242,767
2022-07-07	4.350	4.420	4.310	4.420	4.420	130,339
2022-07-06	4.160	4.420	4.160	4.360	4.360	159,234
2022-07-05	4.160	4.270	4.150	4.230	4.230	95,607
2022-07-04	4.150	4.195	4.100	4.120	4.120	110,234
2022-07-01	3.970	4.200	3.970	4.060	4.060	140,593
2022-06-30	3.900	4.115	3.900	4.080	4.080	170,468
2022-06-29	4.190	4.190	3.810	3.970	3.970	745,723
2022-06-28	4.390	4.440	4.230	4.250	4.250	313,313
2022-06-27	4.260	4.370	4.200	4.370	4.370	220,299
2022-06-24	4.010	4.200	3.960	4.140	4.140	1,805,952
2022-06-23	4.010	4.080	3.920	3.940	3.940	156,726
2022-06-22	4.160	4.160	3.980	3.990	3.990	65,733
2022-06-21	4.150	4.205	4.100	4.170	4.170	150,069
2022-06-20	3.980	4.145	3.980	4.120	4.120	271,395
2022-06-17	3.780	4.020	3.710	4.020	4.020	523,400
2022-06-16	3.700	3.860	3.700	3.810	3.810	250,252
2022-06-15	3.750	3.760	3.660	3.680	3.680	212,699
2022-06-14	3.690	3.790	3.500	3.790	3.790	361,621
2022-06-10	3.980	3.980	3.895	3.920	3.920	314,044
2022-06-09	4.000	4.070	3.920	4.070	4.070	175,583
2022-06-08	4.100	4.160	3.910	3.930	3.930	244,672
2022-06-07	4.110	4.190	4.060	4.100	4.100	87,320
2022-06-06	4.300	4.300	4.150	4.210	4.210	167,887
2022-06-03	4.360	4.390	4.320	4.350	4.350	94,408
2022-06-02	4.430	4.430	4.300	4.310	4.310	85,883
2022-06-01	4.340	4.480	4.340	4.420	4.420	151,587
2022-05-31	4.380	4.450	4.270	4.340	4.340	204,358
2022-05-30	4.500	4.500	4.310	4.380	4.380	133,737
2022-05-27	4.290	4.310	4.220	4.300	4.300	67,936
2022-05-26	4.310	4.370	4.210	4.210	4.210	144,733
2022-05-25	4.250	4.275	4.110	4.240	4.240	554,477
2022-05-24	4.400	4.410	4.250	4.260	4.260	274,822
2022-05-23	4.325	4.400	4.260	4.350	4.350	292,499
2022-05-20	4.300	4.360	4.210	4.300	4.300	349,409
2022-05-19	4.100	4.295	4.050	4.220	4.220	691,028
2022-05-18	4.290	4.330	4.170	4.240	4.240	406,143
2022-05-17	4.250	4.300	4.150	4.240	4.240	329,431
2022-05-16	4.300	4.300	4.160	4.230	4.230	381,936
2022-05-13	4.070	4.230	4.070	4.210	4.210	209,500
2022-05-12	4.110	4.200	4.060	4.080	4.080	327,841
2022-05-11	4.150	4.260	4.130	4.190	4.190	512,215
2022-05-10	4.080	4.170	4.000	4.090	4.090	617,738
2022-05-09	4.280	4.280	4.050	4.080	4.080	194,859
2022-05-06	4.360	4.360	4.170	4.320	4.320	761,606
2022-05-05	4.420	4.420	4.295	4.410	4.410	104,244
2022-05-04	4.460	4.460	4.290	4.410	4.410	121,897
2022-05-03	4.520	4.540	4.420	4.460	4.460	101,147
2022-05-02	4.650	4.650	4.470	4.520	4.520	136,886
2022-04-29	4.590	4.660	4.570	4.650	4.650	219,167
2022-04-28	4.710	4.710	4.560	4.580	4.580	55,879
2022-04-27	4.660	4.660	4.550	4.620	4.620	175,017
2022-04-26	4.640	4.700	4.580	4.700	4.700	95,508

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-04	0.0180 AUD
2023-08-24	0.0480 AUD
2023-03-02	0.0270 AUD
2022-08-25	0.0900 AUD
2022-02-24	0.0660 AUD
2021-08-26	0.0830 AUD
2021-02-25	0.0580 AUD
2020-08-27	0.0640 AUD
2020-02-27	0.0410 AUD
2019-08-29	0.0510 AUD
2019-02-28	0.0330 AUD

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