Baby Bunting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.080 | 5.160 | 4.740 | 4.800 | 4.800 | 551,486 |
| 2022-01-25 | 4.850 | 5.200 | 4.850 | 5.080 | 5.080 | 478,228 |
| 2022-01-24 | 5.200 | 5.210 | 4.800 | 4.800 | 4.800 | 331,567 |
| 2022-01-21 | 5.340 | 5.440 | 5.300 | 5.300 | 5.300 | 184,636 |
| 2022-01-20 | 5.410 | 5.440 | 5.310 | 5.340 | 5.340 | 195,707 |
| 2022-01-19 | 5.420 | 5.480 | 5.370 | 5.430 | 5.430 | 167,422 |
| 2022-01-18 | 5.380 | 5.440 | 5.325 | 5.420 | 5.420 | 110,517 |
| 2022-01-17 | 5.280 | 5.350 | 5.270 | 5.320 | 5.320 | 66,302 |
| 2022-01-14 | 5.260 | 5.290 | 5.230 | 5.270 | 5.270 | 148,017 |
| 2022-01-13 | 5.200 | 5.310 | 5.200 | 5.250 | 5.250 | 68,291 |
| 2022-01-12 | 5.300 | 5.300 | 5.170 | 5.290 | 5.290 | 115,818 |
| 2022-01-11 | 5.300 | 5.320 | 5.145 | 5.160 | 5.160 | 124,559 |
| 2022-01-10 | 5.270 | 5.330 | 5.200 | 5.310 | 5.310 | 85,196 |
| 2022-01-07 | 5.400 | 5.430 | 5.290 | 5.290 | 5.290 | 100,369 |
| 2022-01-06 | 5.480 | 5.480 | 5.320 | 5.330 | 5.330 | 111,937 |
| 2022-01-05 | 5.600 | 5.600 | 5.475 | 5.550 | 5.550 | 71,366 |
| 2022-01-04 | 5.690 | 5.690 | 5.530 | 5.590 | 5.590 | 45,933 |
| 2021-12-31 | 5.640 | 5.640 | 5.570 | 5.620 | 5.620 | 22,403 |
| 2021-12-30 | 5.600 | 5.660 | 5.540 | 5.660 | 5.660 | 71,177 |
| 2021-12-29 | 5.650 | 5.650 | 5.530 | 5.580 | 5.580 | 180,519 |
| 2021-12-24 | 5.470 | 5.550 | 5.450 | 5.550 | 5.550 | 75,472 |
| 2021-12-23 | 5.560 | 5.560 | 5.410 | 5.470 | 5.470 | 72,887 |
| 2021-12-22 | 5.420 | 5.450 | 5.380 | 5.450 | 5.450 | 119,030 |
| 2021-12-21 | 5.350 | 5.410 | 5.310 | 5.370 | 5.370 | 227,812 |
| 2021-12-20 | 5.560 | 5.560 | 5.380 | 5.420 | 5.420 | 85,112 |
| 2021-12-17 | 5.540 | 5.560 | 5.430 | 5.560 | 5.560 | 235,654 |
| 2021-12-16 | 5.510 | 5.550 | 5.460 | 5.500 | 5.500 | 186,215 |
| 2021-12-15 | 5.450 | 5.580 | 5.450 | 5.520 | 5.520 | 262,607 |
| 2021-12-14 | 5.420 | 5.490 | 5.410 | 5.470 | 5.470 | 361,844 |
| 2021-12-13 | 5.550 | 5.550 | 5.420 | 5.420 | 5.420 | 324,679 |
| 2021-12-10 | 5.430 | 5.540 | 5.430 | 5.520 | 5.520 | 419,876 |
| 2021-12-09 | 5.550 | 5.550 | 5.420 | 5.480 | 5.480 | 206,931 |
| 2021-12-08 | 5.530 | 5.580 | 5.470 | 5.500 | 5.500 | 173,816 |
| 2021-12-07 | 5.350 | 5.480 | 5.350 | 5.440 | 5.440 | 39,806 |
| 2021-12-06 | 5.640 | 5.640 | 5.370 | 5.370 | 5.370 | 95,586 |
| 2021-12-03 | 5.560 | 5.630 | 5.500 | 5.500 | 5.500 | 130,907 |
| 2021-12-02 | 5.600 | 5.640 | 5.530 | 5.640 | 5.640 | 138,940 |
| 2021-12-01 | 5.700 | 5.720 | 5.560 | 5.630 | 5.630 | 93,771 |
| 2021-11-30 | 5.610 | 5.705 | 5.610 | 5.700 | 5.700 | 124,284 |
| 2021-11-29 | 5.580 | 5.660 | 5.550 | 5.590 | 5.590 | 178,995 |
| 2021-11-26 | 5.810 | 5.820 | 5.680 | 5.680 | 5.680 | 271,858 |
| 2021-11-25 | 5.710 | 5.890 | 5.710 | 5.810 | 5.810 | 256,287 |
| 2021-11-24 | 5.820 | 5.840 | 5.690 | 5.830 | 5.830 | 130,821 |
| 2021-11-23 | 5.800 | 5.820 | 5.640 | 5.800 | 5.800 | 197,366 |
| 2021-11-22 | 5.760 | 5.800 | 5.700 | 5.800 | 5.800 | 108,046 |
| 2021-11-19 | 5.820 | 5.820 | 5.730 | 5.760 | 5.760 | 66,267 |
| 2021-11-18 | 5.740 | 5.800 | 5.730 | 5.750 | 5.750 | 57,692 |
| 2021-11-17 | 5.800 | 5.860 | 5.760 | 5.800 | 5.800 | 188,177 |
| 2021-11-16 | 5.860 | 5.870 | 5.750 | 5.860 | 5.860 | 330,180 |
| 2021-11-15 | 5.520 | 5.770 | 5.520 | 5.740 | 5.740 | 210,224 |
| 2021-11-12 | 5.610 | 5.690 | 5.530 | 5.580 | 5.580 | 176,302 |
| 2021-11-11 | 5.710 | 5.740 | 5.550 | 5.670 | 5.670 | 181,902 |
| 2021-11-10 | 5.860 | 5.860 | 5.680 | 5.710 | 5.710 | 169,460 |
| 2021-11-09 | 5.750 | 5.800 | 5.720 | 5.800 | 5.800 | 72,628 |
| 2021-11-08 | 5.830 | 5.910 | 5.760 | 5.790 | 5.790 | 141,314 |
| 2021-11-05 | 5.810 | 5.920 | 5.790 | 5.890 | 5.890 | 153,072 |
| 2021-11-04 | 5.840 | 5.920 | 5.790 | 5.790 | 5.790 | 375,473 |
| 2021-11-03 | 5.950 | 5.950 | 5.780 | 5.800 | 5.800 | 113,421 |
| 2021-11-02 | 5.920 | 5.930 | 5.820 | 5.850 | 5.850 | 245,078 |
| 2021-11-01 | 5.920 | 5.990 | 5.890 | 5.960 | 5.960 | 156,393 |
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.