Bendigo and Adelaide Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.61	10.62	10.27	10.34	10.34	-3.18%	1,705,063
Mar 3, 2026	10.57	10.71	10.55	10.68	10.68	0.85%	1,104,465
Mar 2, 2026	10.60	10.61	10.42	10.59	10.59	-1.12%	1,324,353
Feb 27, 2026	10.90	10.92	10.62	10.71	10.71	-2.01%	2,650,006
Feb 26, 2026	10.85	11.00	10.81	10.93	10.93	1.11%	1,101,213
Feb 25, 2026	10.83	10.84	10.63	10.81	10.81	0.28%	1,419,344
Feb 24, 2026	10.82	10.85	10.73	10.78	10.78	-0.74%	1,389,960
Feb 23, 2026	11.03	11.04	10.82	10.86	10.86	-1.72%	1,308,049
Feb 20, 2026	11.04	11.07	10.88	11.05	11.05	-3.41%	1,915,338
Feb 19, 2026	11.39	11.71	11.34	11.44	11.14	0.62%	2,131,287
Feb 18, 2026	11.42	11.44	11.22	11.37	11.07	-	1,741,192
Feb 17, 2026	11.27	11.39	11.16	11.37	11.07	1.52%	1,838,628
Feb 16, 2026	11.56	11.90	10.98	11.20	10.91	-2.18%	4,798,027
Feb 13, 2026	11.55	11.57	11.37	11.45	11.15	-0.69%	931,406
Feb 12, 2026	11.40	11.60	11.35	11.53	11.23	1.32%	1,607,172
Feb 11, 2026	11.27	11.48	11.27	11.38	11.08	0.98%	960,943
Feb 10, 2026	11.31	11.40	11.24	11.27	10.97	-0.35%	1,560,622
Feb 9, 2026	11.24	11.34	11.19	11.31	11.01	1.71%	1,060,401
Feb 6, 2026	11.30	11.32	11.09	11.12	10.83	-2.20%	1,124,466
Feb 5, 2026	11.31	11.38	11.23	11.37	11.07	0.89%	907,581
Feb 4, 2026	11.21	11.30	11.08	11.27	10.97	0.45%	870,828
Feb 3, 2026	11.15	11.25	11.13	11.22	10.93	2.00%	1,294,406
Feb 2, 2026	10.96	11.12	10.95	11.00	10.71	0.27%	1,105,062
Jan 30, 2026	11.07	11.12	10.84	10.97	10.68	-0.72%	2,918,673
Jan 29, 2026	11.13	11.25	10.92	11.05	10.76	-0.99%	2,085,507
Jan 28, 2026	11.23	11.26	11.11	11.16	10.87	-0.36%	960,879
Jan 27, 2026	11.15	11.23	11.13	11.20	10.91	1.08%	993,043
Jan 23, 2026	11.01	11.17	11.01	11.08	10.79	-0.54%	1,032,098
Jan 22, 2026	10.95	11.19	10.91	11.14	10.85	3.53%	1,816,283
Jan 21, 2026	10.85	10.85	10.70	10.76	10.48	-0.74%	1,368,023
Jan 20, 2026	10.82	10.87	10.77	10.84	10.56	-0.09%	784,235
Jan 19, 2026	10.85	10.99	10.82	10.85	10.57	0.18%	1,078,333
Jan 16, 2026	10.95	11.00	10.83	10.83	10.55	-1.10%	2,760,159
Jan 15, 2026	10.85	10.96	10.78	10.95	10.66	0.09%	1,645,018
Jan 14, 2026	11.05	11.09	10.85	10.94	10.65	-1.17%	1,342,354
Jan 13, 2026	11.05	11.18	11.04	11.07	10.78	0.36%	1,187,877
Jan 12, 2026	10.93	11.03	10.82	11.03	10.74	0.82%	1,232,038
Jan 9, 2026	10.95	11.12	10.94	10.94	10.65	0.09%	1,910,290
Jan 8, 2026	10.75	10.97	10.75	10.93	10.64	1.96%	1,939,872
Jan 7, 2026	10.57	10.83	10.55	10.72	10.44	1.32%	1,848,463
Jan 6, 2026	10.70	10.70	10.56	10.58	10.30	-0.66%	1,138,803
Jan 5, 2026	10.63	10.76	10.60	10.65	10.37	0.38%	1,045,280
Jan 2, 2026	10.59	10.65	10.53	10.61	10.33	0.86%	589,675
Dec 31, 2025	10.52	10.59	10.50	10.52	10.24	0.10%	513,702
Dec 30, 2025	10.61	10.66	10.51	10.51	10.23	-0.10%	989,198
Dec 29, 2025	10.62	10.62	10.50	10.52	10.24	-0.94%	748,381
Dec 24, 2025	10.45	10.62	10.45	10.62	10.34	0.95%	809,975
Dec 23, 2025	10.47	10.56	10.39	10.52	10.24	0.48%	1,040,114
Dec 22, 2025	10.31	10.51	10.19	10.47	10.20	2.05%	1,641,083
Dec 19, 2025	10.17	10.31	10.13	10.26	9.99	1.18%	4,188,180