ASX · BAP · stock
Bapcor Limited (BAP) stock price history
Every ASX trading session of Bapcor Limited from Apr 24, 2014 to Nov 13, 2026: 3,188 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAP adjusted close, 2014 to 2026
- A$7.68
- All time high, 2021
- A$2.34
- 52 week high, A$0.3550 low
- 3,188
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BAP key facts
- Bapcor Limited (BAP) closed at A$0.8500 on Nov 13, 2026 on ASX.
- BAP's all time high close is A$7.68, set on Jun 30, 2021; its all time low close is A$0.3600 on May 22, 2026.
- BAP's 52 week range is A$0.3550 to A$2.34.
- BAP returned -61.7% over the year to Nov 13, 2026 and -88.4% over five years.
- Over ten years BAP returned -81%, -15.4% a year compounded.
- BAP's deepest drawdown was -95.3% from Jun 30, 2021 to May 22, 2026.
- DataCedar holds 3,188 daily sessions of BAP history from Apr 24, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BAP price chart, 2014 to 2026
BAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +112.5% |
| 6 months | +65.0% |
| Year to date | -58.9% |
| 1 year | -61.7% |
| 3 years | -83.8% |
| 5 years | -88.4% |
| 10 years | -81.2% |
| Since Apr 24, 2014 | -45.7% |
| Compound annual growth, 12.6 years | -4.7% |
BAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.68 on Jun 30, 2021
- All time low close
- A$0.3600 on May 22, 2026
- 52 week high
- A$2.34 on Jan 22, 2026
- 52 week low
- A$0.3550 on May 25, 2026
- Deepest drawdown
- -95.3% from Jun 30, 2021 to May 22, 2026, not yet recovered
- Best single session
- +41.8% on Aug 27, 2026
- Worst single session
- -30.0% on Feb 26, 2026
- Volatility, 1 year annualised
- 88.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2015, +87%
- Worst calendar year
- 2025, -55%
BAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 24, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.07 | A$2.34 | A$0.3550 | A$0.8500 | -58.9% | 1.3B | 238 |
| 2025 | A$4.67 | A$5.36 | A$1.67 | A$2.07 | -55.1% | 356.2M | 253 |
| 2024 | A$5.25 | A$6.14 | A$3.64 | A$4.61 | -13.1% | 277.7M | 254 |
| 2023 | A$6.04 | A$6.79 | A$4.90 | A$5.31 | -12.2% | 228.9M | 252 |
| 2022 | A$6.44 | A$6.66 | A$5.03 | A$6.04 | -5.6% | 278M | 251 |
| 2021 | A$6.91 | A$7.77 | A$5.64 | A$6.40 | -8.1% | 286.7M | 254 |
| 2020 | A$5.63 | A$7.64 | A$2.53 | A$6.96 | +23.8% | 479.7M | 255 |
| 2019 | A$5.08 | A$6.61 | A$4.63 | A$5.63 | +10.8% | 342.3M | 253 |
| 2018 | A$4.79 | A$6.77 | A$4.59 | A$5.08 | +6.0% | 260.8M | 253 |
| 2017 | A$4.96 | A$5.07 | A$4.18 | A$4.79 | -3.0% | 345.6M | 252 |
| 2016 | A$3.49 | A$5.43 | A$3.14 | A$4.93 | +43.1% | 285.2M | 251 |
| 2015 | A$1.89 | A$3.57 | A$1.73 | A$3.45 | +87.4% | 208.9M | 253 |
| 2014 | A$1.57 | A$1.99 | A$1.45 | A$1.84 | n/a | 105.6M | 169 |
BAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.8500 | 0.0% |
| October 2026 | A$0.8500 | -1.7% |
| September 2026 | A$0.8650 | +27.2% |
| August 2026 | A$0.6800 | +54.5% |
| July 2026 | A$0.4400 | +1.1% |
| June 2026 | A$0.4350 | +2.4% |
| May 2026 | A$0.4250 | -24.8% |
| April 2026 | A$0.5650 | -10.3% |
| March 2026 | A$0.6300 | -27.6% |
| February 2026 | A$0.8700 | -59.3% |
| January 2026 | A$2.14 | +3.4% |
| December 2025 | A$2.07 | -10.8% |
About the BAP data
Daily bars. 3,188 sessions from Apr 24, 2014 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BAP share price history
