Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 10.67
-0.18 (-1.66%)
May 8, 2026, 1:29 PM AEST
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 10.70 | 10.84 | 10.70 | 10.84 | - | 1.03% | 254,945 |
| May 6, 2026 | 10.65 | 10.78 | 10.61 | 10.73 | 10.73 | 1.51% | 708,150 |
| May 5, 2026 | 10.63 | 10.66 | 10.53 | 10.57 | 10.57 | -1.12% | 625,281 |
| May 4, 2026 | 10.78 | 10.79 | 10.63 | 10.69 | 10.69 | -0.83% | 841,425 |
| May 1, 2026 | 10.85 | 10.85 | 10.66 | 10.78 | 10.78 | 0.84% | 647,433 |
| Apr 30, 2026 | 10.59 | 10.76 | 10.58 | 10.69 | 10.69 | 0.75% | 1,306,736 |
| Apr 29, 2026 | 10.60 | 10.68 | 10.52 | 10.61 | 10.61 | - | 987,034 |
| Apr 28, 2026 | 10.60 | 10.66 | 10.52 | 10.61 | 10.61 | 0.38% | 1,024,112 |
| Apr 27, 2026 | 10.61 | 10.63 | 10.51 | 10.57 | 10.57 | -0.38% | 639,029 |
| Apr 24, 2026 | 10.67 | 10.67 | 10.48 | 10.61 | 10.61 | 0.66% | 868,224 |
| Apr 23, 2026 | 10.55 | 10.61 | 10.46 | 10.54 | 10.54 | -0.66% | 1,008,986 |
| Apr 22, 2026 | 11.03 | 11.09 | 10.58 | 10.61 | 10.61 | -4.16% | 1,756,695 |
| Apr 21, 2026 | 11.15 | 11.15 | 10.97 | 11.07 | 11.07 | -0.09% | 749,310 |
| Apr 20, 2026 | 11.01 | 11.11 | 10.98 | 11.08 | 11.08 | -0.27% | 826,722 |
| Apr 17, 2026 | 11.10 | 11.14 | 11.00 | 11.11 | 11.11 | 0.54% | 1,146,098 |
| Apr 16, 2026 | 11.20 | 11.20 | 11.03 | 11.05 | 11.05 | -1.34% | 1,117,781 |
| Apr 15, 2026 | 11.40 | 11.44 | 11.11 | 11.20 | 11.20 | -1.32% | 1,403,711 |
| Apr 14, 2026 | 11.43 | 11.44 | 11.27 | 11.35 | 11.35 | 0.35% | 1,437,062 |
| Apr 13, 2026 | 11.34 | 11.54 | 11.27 | 11.31 | 11.31 | -1.57% | 1,454,839 |
| Apr 10, 2026 | 11.38 | 11.70 | 11.34 | 11.49 | 11.49 | 1.32% | 3,232,742 |
| Apr 9, 2026 | 10.80 | 11.49 | 10.80 | 11.34 | 11.34 | 8.41% | 5,668,973 |
| Apr 8, 2026 | 10.45 | 10.59 | 10.41 | 10.46 | 10.46 | 1.45% | 1,274,748 |
| Apr 7, 2026 | 10.12 | 10.40 | 10.12 | 10.31 | 10.31 | 1.88% | 1,660,246 |
| Apr 2, 2026 | 10.08 | 10.20 | 10.06 | 10.12 | 10.12 | 0.70% | 1,347,156 |
| Apr 1, 2026 | 10.01 | 10.07 | 9.95 | 10.05 | 10.05 | 1.62% | 1,908,196 |
| Mar 31, 2026 | 9.94 | 10.07 | 9.89 | 9.89 | 9.89 | -0.80% | 2,515,387 |
| Mar 30, 2026 | 10.20 | 10.23 | 9.86 | 9.97 | 9.97 | -4.13% | 2,666,088 |
| Mar 27, 2026 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 2.06% | 2,326,249 |
| Mar 26, 2026 | 10.16 | 10.22 | 10.12 | 10.19 | 10.19 | 0.20% | 1,183,242 |
| Mar 25, 2026 | 10.10 | 10.23 | 10.05 | 10.17 | 10.17 | 1.19% | 1,584,905 |
| Mar 24, 2026 | 10.14 | 10.20 | 10.00 | 10.05 | 10.05 | -0.40% | 1,493,573 |
| Mar 23, 2026 | 9.99 | 10.12 | 9.88 | 10.09 | 10.09 | 0.40% | 2,688,887 |
| Mar 20, 2026 | 10.07 | 10.17 | 10.02 | 10.05 | 10.05 | -0.20% | 14,968,860 |
| Mar 19, 2026 | 10.01 | 10.10 | 9.97 | 10.07 | 10.07 | -0.20% | 1,393,622 |
| Mar 18, 2026 | 10.00 | 10.09 | 9.99 | 10.09 | 10.09 | 0.60% | 1,073,781 |
| Mar 17, 2026 | 10.05 | 10.11 | 9.97 | 10.03 | 10.03 | -0.10% | 1,530,329 |
| Mar 16, 2026 | 9.89 | 10.05 | 9.84 | 10.04 | 10.04 | 1.31% | 1,366,916 |
| Mar 13, 2026 | 9.86 | 9.97 | 9.81 | 9.91 | 9.91 | 0.30% | 1,182,695 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.81 | 9.88 | 9.88 | -1.40% | 2,472,215 |
| Mar 11, 2026 | 10.12 | 10.17 | 10.00 | 10.02 | 10.02 | -0.99% | 2,132,913 |
| Mar 10, 2026 | 10.24 | 10.26 | 10.05 | 10.12 | 10.12 | 0.30% | 2,011,930 |
| Mar 9, 2026 | 10.20 | 10.20 | 9.90 | 10.09 | 10.09 | -2.98% | 2,890,441 |
| Mar 6, 2026 | 10.34 | 10.40 | 10.27 | 10.40 | 10.40 | 0.29% | 1,349,894 |
| Mar 5, 2026 | 10.45 | 10.51 | 10.33 | 10.37 | 10.37 | 0.29% | 1,604,397 |
| 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 |