ASX · BBN · stock
Baby Bunting Group Limited (BBN) stock price history
Every ASX trading session of Baby Bunting Group Limited from Oct 13, 2015 to Sep 28, 2026: 2,774 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.
BBN adjusted close, 2015 to 2026
- A$5.98
- All time high, 2021
- A$3.29
- 52 week high, A$1.00 low
- 2,774
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
BBN key facts
- Baby Bunting Group Limited (BBN) closed at A$1.04 on Sep 28, 2026 on ASX.
- BBN's all time high close is A$5.98, set on Apr 23, 2021; its all time low close is A$1.03 on Jul 30, 2026.
- BBN's 52 week range is A$1.00 to A$3.29.
- BBN returned -65.2% over the year to Sep 28, 2026 and -79.7% over five years.
- Over ten years BBN returned -57%, -8.1% a year compounded.
- BBN's deepest drawdown was -82.8% from Apr 23, 2021 to Jul 30, 2026.
- DataCedar holds 2,774 daily sessions of BBN history from Oct 13, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BBN price chart, 2015 to 2026
BBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.4% |
| 3 months | -26.4% |
| 6 months | -30.3% |
| Year to date | -59.2% |
| 1 year | -65.2% |
| 3 years | -48.9% |
| 5 years | -79.7% |
| 10 years | -56.8% |
| Since Oct 13, 2015 | -26.5% |
| Compound annual growth, 11.0 years | -2.8% |
BBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.98 on Apr 23, 2021
- All time low close
- A$1.03 on Jul 30, 2026
- 52 week high
- A$3.29 on Oct 8, 2025
- 52 week low
- A$1.00 on Jul 31, 2026
- Deepest drawdown
- -82.8% from Apr 23, 2021 to Jul 30, 2026, not yet recovered
- Best single session
- +40.5% on Aug 15, 2025
- Worst single session
- -23.4% on May 9, 2024
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +60%
- Worst calendar year
- 2022, -50%
BBN 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. 2015 starts on Oct 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.52 | A$2.65 | A$1.00 | A$1.04 | -59.2% | 57M | 188 |
| 2025 | A$1.68 | A$3.29 | A$1.33 | A$2.56 | +52.4% | 66.6M | 253 |
| 2024 | A$1.98 | A$2.12 | A$1.20 | A$1.68 | -15.1% | 74.6M | 254 |
| 2023 | A$2.61 | A$2.96 | A$1.10 | A$1.98 | -23.5% | 126.4M | 252 |
| 2022 | A$5.25 | A$5.25 | A$2.32 | A$2.59 | -50.2% | 77M | 251 |
| 2021 | A$4.27 | A$6.05 | A$4.23 | A$5.19 | +22.5% | 112.8M | 254 |
| 2020 | A$2.98 | A$4.66 | A$1.34 | A$4.24 | +44.1% | 149.5M | 255 |
| 2019 | A$1.87 | A$3.53 | A$1.74 | A$2.94 | +59.8% | 98.2M | 253 |
| 2018 | A$1.33 | A$2.23 | A$1.05 | A$1.84 | +38.8% | 80.1M | 253 |
| 2017 | A$1.94 | A$2.06 | A$1.04 | A$1.33 | -31.2% | 94.3M | 252 |
| 2016 | A$1.87 | A$2.50 | A$1.65 | A$1.93 | +3.8% | 106.3M | 253 |
| 2015 | A$1.53 | A$2.02 | A$1.40 | A$1.86 | n/a | 38.4M | 56 |
BBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.04 | -15.7% |
| August 2026 | A$1.24 | +19.2% |
| July 2026 | A$1.04 | -26.0% |
| June 2026 | A$1.40 | -11.9% |
| May 2026 | A$1.60 | +10.4% |
| April 2026 | A$1.45 | -2.4% |
| March 2026 | A$1.48 | -26.0% |
| February 2026 | A$2.00 | -16.3% |
| January 2026 | A$2.39 | -6.6% |
| December 2025 | A$2.56 | -5.5% |
| November 2025 | A$2.71 | -1.1% |
| October 2025 | A$2.74 | -11.6% |
About the BBN data
Daily bars. 2,774 sessions from Oct 13, 2015 to Sep 28, 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 Sep 29, 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 Oct 13, 2015, 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/BBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BBN share price history
