Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 50 minutes

S&P Futures
3,827.75
+2.25(+0.06%)
Dow Futures
30,945.00
+12.00(+0.04%)
Nasdaq Futures
11,690.00
+15.75(+0.13%)
Russell 2000 Futures
1,739.60
+1.30(+0.07%)
Crude Oil
111.71
-0.05(-0.04%)
Gold
1,820.60
-0.60(-0.03%)

Advertisement

Bapcor Limited (BAP.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

6.07

-0.11

(-1.78%)

At close: 04:10PM AEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	6.08	6.12	5.99	6.07	6.07	696,233
Jun 28, 2022	6.09	6.18	6.04	6.18	6.18	1,885,378
Jun 27, 2022	6.08	6.15	6.02	6.09	6.09	1,354,437
Jun 24, 2022	5.78	6.07	5.74	6.05	6.05	907,180
Jun 23, 2022	5.73	5.81	5.72	5.74	5.74	1,244,848
Jun 22, 2022	5.65	5.71	5.59	5.67	5.67	2,174,255
Jun 21, 2022	5.71	5.72	5.49	5.64	5.64	2,205,498
Jun 20, 2022	5.72	5.77	5.62	5.67	5.67	1,088,094
Jun 17, 2022	5.52	5.62	5.45	5.60	5.60	3,147,126
Jun 16, 2022	5.86	5.88	5.63	5.66	5.66	1,992,573
Jun 15, 2022	5.97	5.97	5.76	5.78	5.78	1,248,772
Jun 14, 2022	5.89	5.95	5.67	5.94	5.94	2,112,438
Jun 10, 2022	6.02	6.10	5.93	5.98	5.98	1,593,051
Jun 09, 2022	6.10	6.17	6.06	6.11	6.11	1,007,808
Jun 08, 2022	6.04	6.09	5.97	6.07	6.07	1,214,468
Jun 07, 2022	6.16	6.18	6.04	6.04	6.04	1,148,996
Jun 06, 2022	6.23	6.24	6.13	6.15	6.15	333,143
Jun 03, 2022	6.27	6.32	6.17	6.23	6.23	900,121
Jun 02, 2022	6.13	6.22	6.11	6.16	6.16	646,303
Jun 01, 2022	6.28	6.31	6.20	6.28	6.28	976,743
May 31, 2022	6.11	6.24	6.10	6.17	6.17	2,014,697
May 30, 2022	6.28	6.28	6.15	6.26	6.26	833,693
May 27, 2022	6.16	6.25	6.08	6.18	6.18	1,283,123
May 26, 2022	6.00	6.18	6.00	6.08	6.08	862,951
May 25, 2022	6.10	6.13	5.96	6.00	6.00	977,316
May 24, 2022	6.12	6.15	5.97	6.02	6.02	1,145,809
May 23, 2022	6.17	6.17	6.03	6.04	6.04	508,370
May 20, 2022	6.09	6.13	6.06	6.09	6.09	813,005
May 19, 2022	6.06	6.13	6.01	6.07	6.07	1,602,995
May 18, 2022	6.29	6.35	6.17	6.22	6.22	777,968
May 17, 2022	6.31	6.39	6.24	6.26	6.26	934,751
May 16, 2022	6.36	6.45	6.30	6.31	6.31	849,970
May 13, 2022	6.05	6.29	6.02	6.26	6.26	1,720,092
May 12, 2022	6.13	6.14	6.00	6.04	6.04	2,886,856
May 11, 2022	6.13	6.20	6.09	6.20	6.20	1,415,526
May 10, 2022	6.10	6.22	6.06	6.18	6.18	1,152,728
May 09, 2022	6.26	6.35	6.10	6.16	6.16	1,199,161
May 06, 2022	6.24	6.38	6.24	6.30	6.30	1,341,175
May 05, 2022	6.30	6.47	6.29	6.41	6.41	1,416,954
May 04, 2022	6.42	6.46	6.24	6.25	6.25	1,214,496
May 03, 2022	6.71	6.78	6.39	6.40	6.40	6,591,314
May 02, 2022	6.76	6.78	6.64	6.73	6.73	885,943
Apr 29, 2022	6.79	6.81	6.74	6.81	6.81	1,066,027
Apr 28, 2022	6.74	6.77	6.65	6.73	6.73	906,538
Apr 27, 2022	6.67	6.72	6.62	6.69	6.69	1,016,664
Apr 26, 2022	6.76	6.83	6.69	6.71	6.71	1,110,263
Apr 22, 2022	6.78	6.81	6.71	6.76	6.76	778,904
Apr 21, 2022	6.85	6.88	6.75	6.83	6.83	913,369
Apr 20, 2022	6.68	6.84	6.66	6.78	6.78	1,537,705
Apr 19, 2022	6.55	6.64	6.55	6.60	6.60	909,808
Apr 14, 2022	6.51	6.62	6.51	6.54	6.54	1,497,089
Apr 13, 2022	6.40	6.49	6.33	6.46	6.46	1,078,672
Apr 12, 2022	6.23	6.36	6.23	6.34	6.34	1,300,912
Apr 11, 2022	6.26	6.37	6.25	6.34	6.34	338,973
Apr 08, 2022	6.40	6.40	6.20	6.28	6.28	445,790
Apr 07, 2022	6.29	6.32	6.22	6.22	6.22	410,949
Apr 06, 2022	6.30	6.37	6.25	6.34	6.34	553,478
Apr 05, 2022	6.31	6.49	6.31	6.37	6.37	588,440
Apr 04, 2022	6.25	6.34	6.20	6.29	6.29	926,010
Apr 01, 2022	6.33	6.38	6.22	6.22	6.22	614,894
Mar 31, 2022	6.50	6.50	6.40	6.40	6.40	1,024,085
Mar 30, 2022	6.56	6.58	6.47	6.55	6.55	1,023,670
Mar 29, 2022	6.40	6.55	6.40	6.46	6.46	1,027,533
Mar 28, 2022	6.40	6.40	6.31	6.38	6.38	827,527
Mar 25, 2022	6.35	6.36	6.29	6.34	6.34	2,393,779
Mar 24, 2022	6.32	6.36	6.29	6.29	6.29	701,488
Mar 23, 2022	6.37	6.45	6.35	6.39	6.39	859,579
Mar 22, 2022	6.33	6.34	6.24	6.29	6.29	570,638
Mar 21, 2022	6.37	6.37	6.24	6.25	6.25	525,428
Mar 18, 2022	6.33	6.36	6.20	6.25	6.25	874,971
Mar 17, 2022	6.12	6.40	6.12	6.33	6.33	1,631,166
Mar 16, 2022	6.11	6.18	6.03	6.10	6.10	1,474,881
Mar 15, 2022	6.05	6.16	6.04	6.11	6.11	856,325
Mar 14, 2022	6.08	6.22	6.04	6.22	6.22	821,570
Mar 11, 2022	6.15	6.18	6.01	6.01	6.01	1,168,343
Mar 10, 2022	6.11	6.22	6.05	6.20	6.20	2,234,623
Mar 09, 2022	6.07	6.12	5.97	6.06	6.06	3,398,604
Mar 08, 2022	6.10	6.16	6.02	6.04	6.04	2,629,231
Mar 07, 2022	6.49	6.50	6.17	6.25	6.25	2,389,569
Mar 04, 2022	6.47	6.52	6.38	6.47	6.47	1,567,851
Mar 03, 2022	6.60	6.67	6.50	6.53	6.53	1,089,583
Mar 02, 2022	6.56	6.58	6.44	6.55	6.55	1,386,383
Mar 01, 2022	6.50	6.69	6.42	6.65	6.65	964,683
Feb 28, 2022	6.46	6.49	6.40	6.44	6.44	925,124
Feb 25, 2022	6.57	6.63	6.46	6.46	6.46	1,111,763
Feb 25, 2022	0.1 Dividend
Feb 24, 2022	6.62	6.67	6.52	6.58	6.48	1,299,349
Feb 23, 2022	6.70	6.79	6.62	6.75	6.65	1,052,924
Feb 22, 2022	6.77	6.77	6.63	6.70	6.60	1,116,370
Feb 21, 2022	6.86	6.86	6.73	6.80	6.70	696,764
Feb 18, 2022	6.86	6.95	6.83	6.89	6.79	1,145,570
Feb 17, 2022	7.11	7.11	6.91	6.91	6.80	943,136
Feb 16, 2022	7.06	7.12	6.96	7.04	6.93	1,659,406
Feb 15, 2022	7.00	7.08	6.97	7.02	6.91	1,715,883
Feb 14, 2022	7.05	7.10	6.91	7.05	6.94	1,031,032
Feb 11, 2022	7.25	7.25	7.05	7.07	6.96	1,757,037
Feb 10, 2022	6.78	7.22	6.71	7.15	7.04	9,430,583
Feb 09, 2022	7.05	7.06	6.43	6.50	6.40	4,754,432
Feb 08, 2022	6.86	7.12	6.80	7.06	6.95	2,352,938
Feb 07, 2022	7.05	7.29	7.02	7.08	6.97	1,871,760
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,827.75+2.25(+0.06%)

Dow Futures30,945.00+12.00(+0.04%)

Nasdaq Futures11,690.00+15.75(+0.13%)

Russell 2000 Futures1,739.60+1.30(+0.07%)

Crude Oil111.71-0.05(-0.04%)

Gold1,820.60-0.60(-0.03%)

Bapcor Limited (BAP.AX)

S&P Futures
3,827.75
+2.25(+0.06%)

Dow Futures
30,945.00
+12.00(+0.04%)

Nasdaq Futures
11,690.00
+15.75(+0.13%)

Russell 2000 Futures
1,739.60
+1.30(+0.07%)

Crude Oil
111.71
-0.05(-0.04%)

Gold
1,820.60
-0.60(-0.03%)