BNK Banking Corporation Limited (ASX:BBC)
Australia · Delayed Price · Currency is AUD 0.2650
-0.0050 (-1.85%)
Aug 1, 2025, 2:42 PM AEST
BNK Banking Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 121,485 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,421 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 46,989 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 15,163 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,753 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 70,211 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,400 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 74,000 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 2,588 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 32,794 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,117 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 51,429 |
| Jun 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 11,213 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -12.28% | 65,657 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 17 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 37,839 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 19 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 45,000 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 23 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 3,763 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 76,324 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,305 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35,923 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 22,000 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8 |
| Jun 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 80,866 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 19,018 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 33,503 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.72% | 33,666 |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 23, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 254,036 |