Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia · Delayed Price · Currency is AUD 10.50
-0.02 (-0.19%)
Oct 27, 2026, 4:10 PM AEDT
Bendigo and Adelaide Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 10.50 | 10.57 | 10.38 | 10.50 | 10.50 | -0.19% | 1,831,567 |
| Oct 26, 2026 | 10.49 | 10.52 | 10.41 | 10.52 | 10.52 | -0.47% | 1,086,631 |
| Oct 23, 2026 | 10.35 | 10.63 | 10.32 | 10.57 | 10.57 | 2.62% | 2,413,662 |
| Oct 22, 2026 | 10.18 | 10.31 | 10.16 | 10.30 | 10.30 | 0.78% | 1,636,784 |
| Oct 21, 2026 | 10.10 | 10.22 | 10.10 | 10.22 | 10.22 | 1.29% | 1,780,586 |
| Oct 20, 2026 | 10.05 | 10.14 | 10.00 | 10.09 | 10.09 | -0.39% | 2,126,712 |
| Oct 19, 2026 | 10.45 | 10.45 | 10.06 | 10.13 | 10.13 | -3.98% | 4,289,009 |
| Oct 16, 2026 | 10.60 | 10.61 | 10.45 | 10.55 | 10.55 | -0.66% | 1,436,785 |
| Oct 15, 2026 | 10.29 | 10.62 | 10.26 | 10.62 | 10.62 | 3.81% | 3,054,847 |
| Oct 14, 2026 | 10.55 | 10.55 | 10.23 | 10.23 | 10.23 | -3.49% | 1,607,641 |
| Oct 13, 2026 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 2.22% | 1,352,595 |
| Oct 12, 2026 | 10.30 | 10.42 | 10.26 | 10.37 | 10.37 | 0.78% | 830,220 |
| Oct 9, 2026 | 10.24 | 10.33 | 10.21 | 10.29 | 10.29 | 0.59% | 1,385,773 |
| Oct 8, 2026 | 10.15 | 10.31 | 10.15 | 10.23 | 10.23 | 0.10% | 1,221,299 |
| Oct 7, 2026 | 10.24 | 10.30 | 10.17 | 10.22 | 10.22 | -0.20% | 895,302 |
| Oct 6, 2026 | 10.23 | 10.31 | 10.18 | 10.24 | 10.24 | 0.10% | 842,011 |
| Oct 5, 2026 | 10.20 | 10.30 | 10.19 | 10.23 | 10.23 | 0.29% | 812,616 |
| Oct 2, 2026 | 10.12 | 10.21 | 10.11 | 10.20 | 10.20 | 1.59% | 826,992 |
| Oct 1, 2026 | 10.24 | 10.27 | 10.04 | 10.04 | 10.04 | -3.09% | 1,826,099 |
| Sep 30, 2026 | 10.26 | 10.42 | 10.22 | 10.36 | 10.36 | 0.58% | 2,289,617 |
| Sep 29, 2026 | 10.37 | 10.39 | 10.27 | 10.30 | 10.30 | -0.77% | 542,922 |
| Sep 28, 2026 | 10.30 | 10.43 | 10.28 | 10.38 | 10.38 | 0.58% | 965,325 |
| Sep 25, 2026 | 10.24 | 10.32 | 10.21 | 10.32 | 10.32 | 0.88% | 636,114 |
| Sep 24, 2026 | 10.21 | 10.28 | 10.18 | 10.23 | 10.23 | -0.87% | 886,876 |
| Sep 23, 2026 | 10.42 | 10.42 | 10.30 | 10.32 | 10.32 | -0.96% | 1,052,673 |
| Sep 22, 2026 | 10.54 | 10.57 | 10.42 | 10.42 | 10.42 | -0.76% | 972,120 |
| Sep 21, 2026 | 10.26 | 10.53 | 10.26 | 10.50 | 10.50 | 1.35% | 895,890 |
| Sep 18, 2026 | 10.52 | 10.59 | 10.36 | 10.36 | 10.36 | -0.48% | 3,238,072 |
| Sep 17, 2026 | 10.49 | 10.58 | 10.39 | 10.41 | 10.41 | 1.56% | 2,819,586 |
| 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 |