Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 10.25
+0.02 (0.20%)
Sep 16, 2026, 4:10 PM AEST
Bendigo and Adelaide Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.23 | 10.34 | 10.23 | 10.25 | 10.25 | 0.20% | 1,417,491 |
| Sep 15, 2026 | 10.30 | 10.35 | 10.23 | 10.23 | 10.23 | -0.49% | 1,058,230 |
| Sep 14, 2026 | 10.24 | 10.31 | 10.20 | 10.28 | 10.28 | 0.29% | 1,109,615 |
| Sep 11, 2026 | 10.15 | 10.26 | 10.12 | 10.25 | 10.25 | 1.28% | 1,325,788 |
| Sep 10, 2026 | 10.17 | 10.19 | 10.06 | 10.12 | 10.12 | -0.98% | 1,516,758 |
| Sep 9, 2026 | 10.36 | 10.37 | 10.17 | 10.22 | 10.22 | -1.26% | 1,174,247 |
| Sep 8, 2026 | 10.53 | 10.55 | 10.28 | 10.35 | 10.35 | -1.43% | 1,149,786 |
| Sep 7, 2026 | 10.60 | 10.64 | 10.45 | 10.50 | 10.50 | -1.22% | 1,087,329 |
| Sep 4, 2026 | 10.60 | 10.71 | 10.57 | 10.63 | 10.63 | 0.85% | 1,224,971 |
| Sep 3, 2026 | 10.44 | 10.66 | 10.44 | 10.54 | 10.54 | 0.57% | 2,397,368 |
| Sep 2, 2026 | 10.38 | 10.54 | 10.38 | 10.48 | 10.48 | - | 1,532,168 |
| Sep 1, 2026 | 10.28 | 10.51 | 10.26 | 10.48 | 10.48 | 0.77% | 1,974,853 |
| Aug 31, 2026 | 10.65 | 10.83 | 10.62 | 10.73 | 10.40 | 1.42% | 2,971,608 |
| Aug 28, 2026 | 10.52 | 10.65 | 10.49 | 10.58 | 10.25 | 1.15% | 1,802,989 |
| Aug 27, 2026 | 10.61 | 10.72 | 10.46 | 10.46 | 10.14 | -0.85% | 1,861,929 |
| Aug 26, 2026 | 10.86 | 10.89 | 10.52 | 10.55 | 10.23 | -2.76% | 2,115,278 |
| Aug 25, 2026 | 10.47 | 10.92 | 10.46 | 10.85 | 10.52 | 3.83% | 3,288,076 |
| Aug 24, 2026 | 10.52 | 10.66 | 10.35 | 10.45 | 10.13 | -0.38% | 2,579,858 |
| Aug 21, 2026 | 10.22 | 10.49 | 10.16 | 10.49 | 10.17 | 2.74% | 2,034,472 |
| Aug 20, 2026 | 10.41 | 10.47 | 10.15 | 10.21 | 9.90 | -1.83% | 2,444,973 |
| Aug 19, 2026 | 10.45 | 10.68 | 10.31 | 10.40 | 10.08 | -1.52% | 3,621,052 |
| Aug 18, 2026 | 10.98 | 10.98 | 10.11 | 10.56 | 10.24 | -5.29% | 7,424,847 |
| Aug 17, 2026 | 11.18 | 11.22 | 11.07 | 11.15 | 10.81 | -0.27% | 1,029,099 |
| Aug 14, 2026 | 11.16 | 11.20 | 11.11 | 11.18 | 10.84 | 0.45% | 503,861 |
| Aug 13, 2026 | 11.08 | 11.16 | 11.01 | 11.13 | 10.79 | 0.36% | 957,431 |
| Aug 12, 2026 | 11.16 | 11.24 | 11.08 | 11.09 | 10.75 | -0.98% | 1,193,722 |
| Aug 11, 2026 | 11.28 | 11.35 | 11.16 | 11.20 | 10.86 | -0.62% | 856,580 |
| Aug 10, 2026 | 11.34 | 11.38 | 11.22 | 11.27 | 10.92 | -0.97% | 1,004,244 |
| Aug 7, 2026 | 11.57 | 11.57 | 11.32 | 11.38 | 11.03 | -1.73% | 1,002,941 |
| Aug 6, 2026 | 11.47 | 11.62 | 11.41 | 11.58 | 11.22 | 0.96% | 1,420,510 |
| Aug 5, 2026 | 11.51 | 11.55 | 11.34 | 11.47 | 11.12 | -0.35% | 1,036,657 |
| Aug 4, 2026 | 11.44 | 11.53 | 11.43 | 11.51 | 11.16 | 1.23% | 1,206,165 |
| Aug 3, 2026 | 11.40 | 11.46 | 11.28 | 11.37 | 11.02 | -0.79% | 1,081,545 |
| Jul 31, 2026 | 11.44 | 11.48 | 11.35 | 11.46 | 11.11 | 1.15% | 2,057,684 |
| Jul 30, 2026 | 11.16 | 11.37 | 11.16 | 11.33 | 10.98 | 0.44% | 1,420,840 |
| Jul 29, 2026 | 11.18 | 11.32 | 11.18 | 11.28 | 10.93 | 1.17% | 1,571,296 |
| Jul 28, 2026 | 10.98 | 11.21 | 10.94 | 11.15 | 10.81 | 1.27% | 1,227,369 |
| Jul 27, 2026 | 10.85 | 11.01 | 10.85 | 11.01 | 10.67 | 2.32% | 1,113,002 |
| Jul 24, 2026 | 10.81 | 10.87 | 10.75 | 10.76 | 10.43 | -0.46% | 924,512 |
| Jul 23, 2026 | 10.70 | 10.85 | 10.65 | 10.81 | 10.48 | 1.79% | 1,600,382 |
| Jul 22, 2026 | 10.61 | 10.77 | 10.59 | 10.62 | 10.29 | 0.28% | 1,293,914 |
| Jul 21, 2026 | 10.66 | 10.69 | 10.50 | 10.59 | 10.26 | -0.66% | 712,442 |
| Jul 20, 2026 | 10.66 | 10.73 | 10.61 | 10.66 | 10.33 | 0.66% | 1,124,696 |
| Jul 17, 2026 | 10.68 | 10.75 | 10.54 | 10.59 | 10.26 | -0.66% | 1,513,740 |
| Jul 16, 2026 | 10.63 | 10.74 | 10.55 | 10.66 | 10.33 | 0.38% | 1,108,744 |
| Jul 15, 2026 | 10.59 | 10.73 | 10.58 | 10.62 | 10.29 | 0.38% | 1,551,160 |
| Jul 14, 2026 | 10.63 | 10.63 | 10.54 | 10.58 | 10.25 | -0.38% | 856,294 |
| Jul 13, 2026 | 10.69 | 10.71 | 10.58 | 10.62 | 10.29 | -0.09% | 784,706 |
| Jul 10, 2026 | 10.61 | 10.71 | 10.57 | 10.63 | 10.30 | -0.19% | 831,559 |
| Jul 9, 2026 | 10.64 | 10.70 | 10.52 | 10.65 | 10.32 | -0.28% | 1,256,945 |