Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Baby Bunting Group Limited (BBN.XA)

1.7181
+0.0331
+(1.96%)
At close: 3:59:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.69501.74501.69001.72001.720011,824
May 1, 20251.59001.70001.59001.68501.6850118,287
Apr 30, 20251.55001.57501.54501.57001.57003,529
Apr 29, 20251.50501.56501.50501.55501.555020,681
Apr 28, 20251.50001.52001.48501.50001.50009,015
Apr 24, 20251.54001.54501.49001.50001.500023,307
Apr 23, 20251.49001.51001.48001.51001.510042,178
Apr 22, 20251.46001.47001.42001.44501.445016,403
Apr 17, 20251.46501.49001.46001.47001.470024,629
Apr 16, 20251.49501.51001.47501.49501.495013,595
Apr 15, 20251.49001.50501.45501.48001.480054,239
Apr 14, 20251.49001.51001.48001.50501.505061,522
Apr 11, 20251.47501.50001.47501.49501.49508,336
Apr 10, 20251.51501.52501.47501.51001.510049,041
Apr 9, 20251.47001.47501.37501.37501.375030,769
Apr 8, 20251.49001.50001.44501.49001.490040,464
Apr 7, 20251.44501.45001.34001.45001.450080,059
Apr 4, 20251.48001.51001.46501.48501.4850708,872
Apr 3, 20251.59001.59501.56001.56501.56508,198
Apr 2, 20251.70001.70001.64001.64501.64503,610
Apr 1, 20251.79501.79501.64001.65501.655052,662
Mar 31, 20251.76501.77501.73501.76001.76008,407
Mar 28, 20251.83001.84001.77501.79501.79506,018
Mar 27, 20251.87001.88501.82001.84001.840024,139
Mar 26, 20251.90001.96001.87001.89001.8900266,890
Mar 25, 20251.76501.86001.75001.84751.84751,096,790
Mar 24, 20251.75001.77001.74001.75501.75506,512
Mar 21, 20251.75501.78001.71001.73501.735030,261
Mar 20, 20251.74501.77001.73001.75501.75504,558
Mar 19, 20251.75001.75501.71501.74501.7450362,683
Mar 18, 20251.75001.77501.74501.75501.75506,803
Mar 17, 20251.76001.77501.74001.76001.76007,549
Mar 14, 20251.71001.71001.67001.70501.70506,483
Mar 13, 20251.72501.72501.67501.70251.70258,879
Mar 12, 20251.72501.76001.69001.73001.730026,109
Mar 11, 20251.81501.83001.71001.74001.7400304,321
Mar 10, 20251.87501.88501.84001.88001.880016,670
Mar 7, 20251.86501.88001.83251.86501.865057,689
Mar 6, 20251.86501.89001.83501.87501.875015,615
Mar 5, 20251.81501.87501.81001.87001.870016,908
Mar 4, 20251.79501.85501.79501.83501.835031,114
Mar 3, 20251.85001.86001.80001.80501.8050439,166
Feb 28, 20251.86501.91501.86501.89501.895022,528
Feb 27, 20251.82001.89001.82001.88501.885021,292
Feb 26, 20251.77501.83501.77501.82501.825036,779
Feb 25, 20251.79001.79001.72501.76001.76002,710,350
Feb 24, 20251.69001.79001.69001.75501.755061,265
Feb 21, 20251.76001.78001.70001.70501.705020,189
Feb 20, 20251.75501.80001.74501.77001.770011,437
Feb 19, 20251.86001.86501.75001.78501.785026,017
Feb 18, 20251.81501.86001.77001.83501.83505,053
Feb 17, 20251.86501.87001.83001.84001.840062,719
Feb 14, 20251.84001.89001.84001.86251.8625197,842
Feb 13, 20251.81501.86501.81001.84751.847515,182
Feb 12, 20251.84501.87001.79501.80501.805012,540
Feb 11, 20251.87001.87001.84751.86501.865012,890
Feb 10, 20251.85501.88001.85001.88001.880014,330
Feb 7, 20251.88001.89501.85501.87501.8750122,040
Feb 6, 20251.87001.87501.83001.87501.875014,405
Feb 5, 20251.87251.87501.80001.83001.8300516,800
Feb 4, 20251.81501.87501.81501.87501.875024,876
Feb 3, 20251.86001.86501.80001.80001.8000583,435
Jan 31, 20251.87501.92501.84501.87001.8700270,559
Jan 30, 20251.81501.87501.79001.87501.875014,445
Jan 29, 20251.79001.84001.79001.83501.8350554,970
Jan 28, 20251.79001.80501.78501.80501.805013,838
Jan 24, 20251.83001.83001.79001.79001.790011,849
Jan 23, 20251.80001.82001.78501.81751.817542,374
Jan 22, 20251.79001.84001.78501.84001.840041,526
Jan 21, 20251.78501.81501.78001.80751.807519,113
Jan 20, 20251.85001.90001.80501.80501.805019,584
Jan 17, 20251.79751.86501.79501.82501.825052,168
Jan 16, 20251.81501.87501.79251.82001.820091,312
Jan 15, 20251.70001.80001.67751.79501.7950579,910
Jan 14, 20251.54001.59001.54001.57501.575010,693
Jan 13, 20251.59001.59501.51001.54251.54257,810
Jan 10, 20251.63501.63501.57001.59501.595014,884
Jan 9, 20251.66001.66001.62501.64501.64504,595
Jan 8, 20251.63501.69001.63501.67001.67008,256
Jan 7, 20251.64001.69001.63501.65501.65509,663
Jan 6, 20251.65501.71501.62001.64001.640012,720
Jan 3, 20251.68001.69501.60501.67501.675011,477
Jan 2, 20251.70501.70501.62001.66001.66008,727
Dec 31, 20241.72001.72501.69001.71001.71002,349
Dec 30, 20241.72001.76001.72001.72501.72507,661
Dec 27, 20241.74001.76001.71501.72501.72508,569
Dec 24, 20241.68001.72501.68001.72001.72002,585
Dec 23, 20241.71001.73501.69501.71501.71505,541
Dec 20, 20241.72501.74001.68501.70001.700030,138
Dec 19, 20241.68501.71501.68001.70501.705074,680
Dec 18, 20241.71501.74001.69001.73001.73007,318
Dec 17, 20241.69001.74501.69001.69501.695016,365
Dec 16, 20241.66501.74001.65001.70501.705016,183
Dec 13, 20241.70001.74001.68001.72501.72509,337
Dec 12, 20241.79001.81001.71001.72001.720014,550
Dec 11, 20241.81001.81001.75501.75501.75509,520
Dec 10, 20241.80001.83501.79001.82001.820040,714
Dec 9, 20241.80001.81001.78001.81001.810062,693
Dec 6, 20241.79001.82501.77501.80501.805019,605
Dec 5, 20241.81001.83001.77501.79001.79001,249,156
Dec 4, 20241.78001.80501.76001.79501.795015,819
Dec 3, 20241.78001.80001.77501.78501.78507,499
Dec 2, 20241.77501.78001.74501.74501.745016,333
Nov 29, 20241.76001.78001.72501.74001.740033,938
Nov 28, 20241.77751.81501.76001.77501.775038,779
Nov 27, 20241.72001.79501.72001.78501.785031,377
Nov 26, 20241.67001.73001.67001.72001.720018,489
Nov 25, 20241.63501.67501.63001.67001.67008,254
Nov 22, 20241.62001.67501.59001.66001.6600151,330
Nov 21, 20241.68001.68001.54501.61501.615046,475
Nov 20, 20241.69501.70001.64001.68501.685020,254
Nov 19, 20241.70001.70001.62501.69501.695026,414
Nov 18, 20241.69501.71501.69001.69501.695011,350
Nov 15, 20241.72501.77501.72501.73501.73505,909
Nov 14, 20241.69501.75501.67001.75501.755016,438
Nov 13, 20241.73501.76501.65501.68001.680037,567
Nov 12, 20241.77001.77001.73001.74501.745036,881
Nov 11, 20241.77501.79001.75751.77501.77503,872
Nov 8, 20241.79501.81001.77001.78001.780019,787
Nov 7, 20241.78001.79001.75501.79001.790012,785
Nov 6, 20241.78501.80501.72501.75001.750018,506
Nov 4, 20241.76001.77001.73001.75001.750023,999
Nov 1, 20241.76501.81501.75001.81501.815013,304
Oct 31, 20241.82501.83001.77501.80501.805011,010
Oct 29, 20241.90501.93001.87501.88001.8800100,427
Oct 28, 20241.93001.95001.86001.90001.900026,842
Oct 25, 20241.95501.98001.93501.95001.950021,211
Oct 24, 20241.95001.98001.92501.92501.925036,879
Oct 23, 20241.96501.98001.95001.96501.965014,945
Oct 22, 20241.98001.98501.93751.94251.942586,060
Oct 21, 20241.96501.98001.90501.98001.980018,376
Oct 18, 20241.95001.97001.91501.96001.960022,092
Oct 17, 20241.95002.05001.95002.01502.0150317,701
Oct 16, 20241.94001.96001.88501.93501.935029,713
Oct 15, 20241.78001.91501.76001.90001.900021,076
Oct 14, 20241.79501.79501.75501.76001.76003,982
Oct 11, 20241.76501.79501.75501.78501.785013,978
Oct 10, 20241.78001.80001.75001.80001.8000396,011
Oct 9, 20241.79001.80001.77501.78501.785013,520
Oct 8, 20241.78001.80001.76001.78001.780011,919
Oct 7, 20241.70001.76501.70001.75001.750019,070
Oct 4, 20241.74001.79001.72501.76001.76009,824
Oct 3, 20241.77501.78501.73501.76001.760010,679
Oct 2, 20241.77501.79501.75501.77001.770022,326
Oct 1, 20241.79501.80001.77001.79501.795018,026
Sep 30, 20241.81001.82501.79001.80501.805022,306
Sep 27, 20241.71501.83001.71501.81001.8100249,119
Sep 26, 20241.60001.67501.59001.67001.670024,997
Sep 25, 20241.59001.64501.59001.60001.6000326,791
Sep 24, 20241.61001.63501.59001.60001.600015,644
Sep 23, 20241.67501.67501.60501.62501.625014,253
Sep 20, 20241.63001.65501.56501.65001.6500147,773
Sep 19, 20241.65501.65501.63501.63501.6350147,935
Sep 18, 20241.62001.67001.62001.65001.650021,263
Sep 17, 20241.64001.64501.60001.64001.6400224,468
Sep 16, 20241.65501.67001.63501.66501.665014,214
Sep 13, 20241.62001.66501.62001.65001.6500100,863
Sep 12, 20241.63001.64501.59001.64001.640020,538
Sep 11, 20241.65001.65501.61251.62501.625025,280
Sep 10, 20241.61501.68001.60501.67501.675023,473
Sep 9, 20241.59501.61501.59001.60501.605063,106
Sep 6, 20241.61501.62501.60001.60501.605036,423
Sep 5, 20241.64501.66001.63501.65001.65009,743
Sep 4, 20241.62501.67001.62501.67001.67009,337
Sep 3, 20241.69501.72001.67001.69001.6900137,660
Sep 2, 20241.64001.71501.64001.70501.705037,926
Aug 30, 20241.64001.65501.62001.64001.640023,889
Aug 29, 20241.64501.65501.63001.65001.6500148,626
Aug 28, 20241.63001.66501.62001.66501.6650225,544
Aug 26, 20241.63001.66501.60501.65501.65501,906,200
Aug 23, 20241.57501.63001.56501.61001.610030,224
Aug 22, 20241.54501.61001.54001.61001.61001,826,168
Aug 21, 20241.62501.63501.52501.55001.55001,518,470
Aug 20, 20241.69501.77501.62001.66001.6600898,307
Aug 19, 20241.50001.55001.49001.52751.527531,203
Aug 16, 20241.45501.51001.45501.49001.490060,778
Aug 15, 20241.35501.45501.35501.43501.435033,496
Aug 14, 20241.32001.35501.31501.35501.35506,184
Aug 13, 20241.29501.32501.29001.31501.315015,157
Aug 12, 20241.30501.32501.29001.31001.310017,607
Aug 9, 20241.29001.29501.27501.29501.295064,634
Aug 8, 20241.30501.31001.24501.26001.2600101,301
Aug 7, 20241.33501.34001.32001.32501.32507,185
Aug 6, 20241.31501.36251.31501.34001.340050,266
Aug 5, 20241.29501.31501.27001.29501.295045,023
Aug 2, 20241.32001.33001.29501.33001.330073,694
Aug 1, 20241.33001.36501.33001.36001.360037,911
Jul 31, 20241.35001.38001.32001.32001.320084,452
Jul 30, 20241.35001.36001.33001.35501.355029,333
Jul 29, 20241.38501.39001.37001.37501.375014,260
Jul 26, 20241.38001.40001.36751.37751.377524,293
Jul 25, 20241.36001.37501.35501.36501.365014,724
Jul 24, 20241.40001.42001.38501.40501.405018,532
Jul 23, 20241.42001.42001.38501.39501.395012,640
Jul 22, 20241.42001.42501.39001.40501.405016,573
Jul 19, 20241.37001.40501.36001.39501.3950-
Jul 18, 20241.42001.42001.38501.38501.385051,926
Jul 17, 20241.40001.44001.38001.44001.4400117,815
Jul 16, 20241.40001.42001.37001.38001.380016,952
Jul 15, 20241.43501.47001.38501.39501.395026,548
Jul 12, 20241.37501.44501.37501.43001.430036,217
Jul 11, 20241.38001.40001.38001.39001.390034,767
Jul 10, 20241.40501.42001.36001.36501.365021,843
Jul 9, 20241.41001.42501.38501.41001.410024,704
Jul 8, 20241.41001.44001.39501.40501.405022,555
Jul 5, 20241.41001.41501.37501.38501.385027,534
Jul 4, 20241.49001.50001.40001.41501.415034,771
Jul 3, 20241.50001.51251.46001.46501.465034,396
Jul 2, 20241.56501.60001.49001.49001.490034,415
Jul 1, 20241.56501.58501.52001.53501.535040,565
Jun 28, 20241.52501.60501.52001.55501.5550102,370
Jun 27, 20241.27001.53501.27001.45501.4550275,376
Jun 26, 20241.24001.26501.20001.24001.240083,249
Jun 25, 20241.24001.27501.21001.27001.2700100,148
Jun 24, 20241.32501.32501.23501.24001.240043,221
Jun 21, 20241.36001.36001.31501.33501.335016,660
Jun 20, 20241.35001.36001.32001.36001.360021,708
Jun 19, 20241.28501.33001.27501.32501.3250790,761
Jun 18, 20241.30501.32001.27501.29501.295028,026
Jun 17, 20241.32001.32501.30001.31001.31009,623
Jun 14, 20241.32001.36501.31001.34001.340017,285
Jun 13, 20241.37001.38001.34001.34001.340015,674
Jun 12, 20241.37001.38001.34001.34501.345013,223
Jun 11, 20241.42001.42001.34501.35501.355021,292
Jun 7, 20241.33001.39001.32501.39001.390027,458
Jun 6, 20241.32501.34501.31501.33001.330033,018
Jun 5, 20241.34001.35501.29501.33001.3300617,952
Jun 4, 20241.31001.35001.30001.33501.3350231,234
Jun 3, 20241.40001.40001.32501.33501.33501,037,127
May 31, 20241.41001.41001.37001.38001.380015,635
May 30, 20241.43001.44001.38001.39001.390022,422
May 29, 20241.38501.44751.38001.43751.437545,849
May 28, 20241.41001.41001.38501.39501.395018,863
May 27, 20241.38001.40501.36001.40501.405027,635
May 24, 20241.37001.38501.35501.37501.375030,806
May 23, 20241.43501.43501.39501.40001.400012,999
May 22, 20241.45001.45501.42001.43001.430014,094
May 21, 20241.45001.48001.43001.44501.445033,149
May 20, 20241.46001.48501.45001.45501.455022,769
May 17, 20241.48001.49501.46001.47501.475030,384
May 16, 20241.51501.52001.48001.49501.495066,832
May 15, 20241.42501.49501.42501.49501.495061,540
May 14, 20241.38501.49501.37501.43501.4350121,829
May 13, 20241.47001.48501.41001.42501.4250174,490
May 10, 20241.45501.47001.42501.43501.43501,642,911
May 9, 20241.53501.65001.42501.47001.470010,292,741
May 8, 20241.92501.97501.92501.96501.965031,933
May 7, 20241.88001.92501.88001.91001.910014,771
May 6, 20241.78501.92001.78501.83501.835011,958
May 3, 20241.81501.84501.77501.84501.845016,174
May 2, 20241.82001.85001.76501.76501.765014,554