BNK Banking Corporation Limited (ASX:BBC)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0050 (-2.22%)
May 12, 2026, 3:01 PM AEST
BNK Banking Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 133,385 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 40 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 100,947 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 180,453 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 6 |
| May 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 10,081 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 3,053 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,500 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,114 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 45,819 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 69,521 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 7,167 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 24,233 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 29,929 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,295 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 79 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,624 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,197 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 11,704 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 5,564 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 5,171 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 9,965 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.79% | 24,006 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 35 |
| Mar 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 18,380 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 6,154 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 7,732 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,864 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,250 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 64,612 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,053 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 74 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,285 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 3,910 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 85 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 43 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,018 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 40,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 18 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 15,773 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 708 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 5,007 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 17 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 13,120 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.90% | 26,608 |