Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 11.12
-0.25 (-2.20%)
At close: Feb 6, 2026
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.30 | 11.32 | 11.09 | 11.12 | 11.12 | -2.20% | 1,124,466 |
| Feb 5, 2026 | 11.31 | 11.38 | 11.23 | 11.37 | 11.37 | 0.89% | 907,581 |
| Feb 4, 2026 | 11.21 | 11.30 | 11.08 | 11.27 | 11.27 | 0.45% | 870,828 |
| Feb 3, 2026 | 11.15 | 11.25 | 11.13 | 11.22 | 11.22 | 2.00% | 1,294,406 |
| Feb 2, 2026 | 10.96 | 11.12 | 10.95 | 11.00 | 11.00 | 0.27% | 1,096,291 |
| Jan 30, 2026 | 11.07 | 11.12 | 10.84 | 10.97 | 10.97 | -0.72% | 2,918,673 |
| Jan 29, 2026 | 11.13 | 11.25 | 10.92 | 11.05 | 11.05 | -0.99% | 2,085,507 |
| Jan 28, 2026 | 11.23 | 11.26 | 11.11 | 11.16 | 11.16 | -0.36% | 960,879 |
| Jan 27, 2026 | 11.15 | 11.23 | 11.13 | 11.20 | 11.20 | 1.08% | 993,043 |
| Jan 23, 2026 | 11.01 | 11.17 | 11.01 | 11.08 | 11.08 | -0.54% | 1,032,098 |
| Jan 22, 2026 | 10.95 | 11.19 | 10.91 | 11.14 | 11.14 | 3.53% | 1,816,283 |
| Jan 21, 2026 | 10.85 | 10.85 | 10.70 | 10.76 | 10.76 | -0.74% | 1,368,023 |
| Jan 20, 2026 | 10.82 | 10.87 | 10.77 | 10.84 | 10.84 | -0.09% | 784,235 |
| Jan 19, 2026 | 10.85 | 10.99 | 10.82 | 10.85 | 10.85 | 0.18% | 1,078,333 |
| Jan 16, 2026 | 10.95 | 11.00 | 10.83 | 10.83 | 10.83 | -1.10% | 2,751,683 |
| Jan 15, 2026 | 10.85 | 10.96 | 10.78 | 10.95 | 10.95 | 0.09% | 1,645,018 |
| Jan 14, 2026 | 11.05 | 11.09 | 10.85 | 10.94 | 10.94 | -1.17% | 1,342,354 |
| Jan 13, 2026 | 11.05 | 11.18 | 11.04 | 11.07 | 11.07 | 0.36% | 1,187,877 |
| Jan 12, 2026 | 10.93 | 11.03 | 10.82 | 11.03 | 11.03 | 0.82% | 1,232,038 |
| Jan 9, 2026 | 10.95 | 11.12 | 10.94 | 10.94 | 10.94 | 0.09% | 1,902,220 |
| Jan 8, 2026 | 10.75 | 10.97 | 10.75 | 10.93 | 10.93 | 1.96% | 1,931,920 |
| Jan 7, 2026 | 10.57 | 10.83 | 10.55 | 10.72 | 10.72 | 1.32% | 1,848,463 |
| Jan 6, 2026 | 10.70 | 10.70 | 10.56 | 10.58 | 10.58 | -0.66% | 1,138,803 |
| Jan 5, 2026 | 10.63 | 10.76 | 10.60 | 10.65 | 10.65 | 0.38% | 1,045,280 |
| Jan 2, 2026 | 10.59 | 10.65 | 10.53 | 10.61 | 10.61 | 0.86% | 589,675 |
| Dec 31, 2025 | 10.52 | 10.59 | 10.50 | 10.52 | 10.52 | 0.10% | 513,702 |
| Dec 30, 2025 | 10.61 | 10.66 | 10.51 | 10.51 | 10.51 | -0.10% | 989,198 |
| Dec 29, 2025 | 10.62 | 10.62 | 10.50 | 10.52 | 10.52 | -0.94% | 748,381 |
| Dec 24, 2025 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | 0.95% | 809,975 |
| Dec 23, 2025 | 10.47 | 10.56 | 10.39 | 10.52 | 10.52 | 0.48% | 1,040,114 |
| Dec 22, 2025 | 10.31 | 10.51 | 10.19 | 10.47 | 10.47 | 2.05% | 1,641,083 |
| Dec 19, 2025 | 10.17 | 10.31 | 10.13 | 10.26 | 10.26 | 1.18% | 4,188,180 |
| Dec 18, 2025 | 10.07 | 10.34 | 9.96 | 10.14 | 10.14 | -1.46% | 2,645,430 |
| Dec 17, 2025 | 10.43 | 10.45 | 10.28 | 10.29 | 10.29 | -1.44% | 2,009,324 |
| Dec 16, 2025 | 10.43 | 10.51 | 10.43 | 10.44 | 10.44 | 0.19% | 1,489,761 |
| Dec 15, 2025 | 10.43 | 10.45 | 10.39 | 10.42 | 10.42 | -0.19% | 1,503,289 |
| Dec 12, 2025 | 10.46 | 10.49 | 10.39 | 10.44 | 10.44 | 0.29% | 1,124,485 |
| Dec 11, 2025 | 10.40 | 10.45 | 10.36 | 10.41 | 10.41 | 0.87% | 1,334,917 |
| Dec 10, 2025 | 10.38 | 10.39 | 10.30 | 10.32 | 10.32 | -0.48% | 1,112,800 |
| Dec 9, 2025 | 10.43 | 10.44 | 10.32 | 10.37 | 10.37 | -0.48% | 1,663,728 |
| Dec 8, 2025 | 10.45 | 10.53 | 10.40 | 10.42 | 10.42 | 0.39% | 981,052 |
| Dec 5, 2025 | 10.14 | 10.40 | 10.12 | 10.38 | 10.38 | 2.47% | 2,439,960 |
| Dec 4, 2025 | 10.13 | 10.22 | 10.01 | 10.13 | 10.13 | 0.50% | 2,433,138 |
| Dec 3, 2025 | 10.10 | 10.18 | 10.07 | 10.08 | 10.08 | -0.30% | 1,341,959 |
| Dec 2, 2025 | 10.15 | 10.18 | 10.08 | 10.11 | 10.11 | -0.10% | 2,008,356 |
| Dec 1, 2025 | 10.25 | 10.26 | 10.12 | 10.12 | 10.12 | -1.17% | 1,601,050 |
| Nov 28, 2025 | 10.28 | 10.30 | 10.15 | 10.24 | 10.24 | -0.39% | 1,751,019 |
| Nov 27, 2025 | 10.23 | 10.42 | 10.20 | 10.28 | 10.28 | 0.69% | 1,679,227 |
| Nov 26, 2025 | 10.25 | 10.28 | 10.10 | 10.21 | 10.21 | 0.20% | 2,679,398 |
| Nov 25, 2025 | 10.90 | 11.05 | 9.99 | 10.19 | 10.19 | -7.36% | 7,702,636 |