Bendigo and Adelaide Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.68	10.75	10.54	10.59	10.59	-0.66%	1,510,470
Jul 16, 2026	10.63	10.74	10.55	10.66	10.66	0.38%	1,108,744
Jul 15, 2026	10.59	10.73	10.58	10.62	10.62	0.38%	1,551,160
Jul 14, 2026	10.63	10.63	10.54	10.58	10.58	-0.38%	848,119
Jul 13, 2026	10.69	10.71	10.58	10.62	10.62	-0.09%	784,706
Jul 10, 2026	10.61	10.71	10.57	10.63	10.63	-0.19%	831,559
Jul 9, 2026	10.64	10.70	10.52	10.65	10.65	-0.28%	1,156,945
Jul 8, 2026	10.58	10.68	10.45	10.68	10.68	0.95%	811,667
Jul 7, 2026	10.40	10.61	10.38	10.58	10.58	1.73%	1,081,945
Jul 6, 2026	10.38	10.42	10.31	10.40	10.40	-0.10%	704,685
Jul 3, 2026	10.34	10.43	10.29	10.41	10.41	0.77%	993,436
Jul 2, 2026	10.37	10.39	10.26	10.33	10.33	0.19%	1,075,876
Jul 1, 2026	10.57	10.60	10.26	10.31	10.31	-2.27%	1,163,847
Jun 30, 2026	10.47	10.64	10.45	10.55	10.55	0.76%	1,935,620
Jun 29, 2026	10.48	10.56	10.39	10.47	10.47	0.10%	1,044,044
Jun 26, 2026	10.35	10.50	10.26	10.46	10.46	1.06%	1,627,563
Jun 25, 2026	10.59	10.61	10.35	10.35	10.35	-2.17%	1,223,863
Jun 24, 2026	10.70	10.72	10.58	10.58	10.58	-0.94%	1,893,213
Jun 23, 2026	10.67	10.72	10.59	10.68	10.68	0.66%	973,540
Jun 22, 2026	10.56	10.62	10.49	10.61	10.61	0.57%	1,863,585
Jun 19, 2026	10.58	10.60	10.37	10.55	10.55	0.67%	4,087,176
Jun 18, 2026	10.66	10.74	10.42	10.48	10.48	-1.69%	1,940,222
Jun 17, 2026	10.70	10.79	10.62	10.66	10.66	-0.37%	1,210,460
Jun 16, 2026	10.47	10.70	10.39	10.70	10.70	1.52%	1,051,821
Jun 15, 2026	10.46	10.62	10.44	10.54	10.54	1.93%	1,165,262
Jun 12, 2026	10.45	10.50	10.33	10.34	10.34	0.10%	1,090,628
Jun 11, 2026	10.26	10.37	10.20	10.33	10.33	0.29%	1,025,554
Jun 10, 2026	10.31	10.38	10.26	10.30	10.30	-	1,257,093
Jun 9, 2026	10.09	10.34	9.95	10.30	10.30	1.78%	2,448,376
Jun 5, 2026	10.32	10.35	10.09	10.12	10.12	-1.56%	1,257,617
Jun 4, 2026	10.24	10.28	10.17	10.28	10.28	0.19%	1,069,118
Jun 3, 2026	10.24	10.29	10.16	10.26	10.26	0.49%	1,090,482
Jun 2, 2026	10.26	10.29	10.14	10.21	10.21	-1.92%	1,321,902
Jun 1, 2026	10.40	10.41	10.29	10.41	10.41	0.68%	818,899
May 29, 2026	10.25	10.43	10.25	10.34	10.34	1.47%	2,067,879
May 28, 2026	10.32	10.35	10.17	10.19	10.19	-2.11%	1,688,293
May 27, 2026	10.30	10.41	10.20	10.41	10.41	0.48%	1,129,145
May 26, 2026	10.40	10.45	10.25	10.36	10.36	0.29%	1,042,102
May 25, 2026	10.41	10.45	10.31	10.33	10.33	-1.24%	1,174,954
May 22, 2026	10.58	10.58	10.41	10.46	10.46	-0.19%	1,071,538
May 21, 2026	10.56	10.57	10.47	10.48	10.48	0.67%	1,093,732
May 20, 2026	10.57	10.59	10.36	10.41	10.41	-0.95%	1,083,448
May 19, 2026	10.47	10.58	10.41	10.51	10.51	1.84%	1,226,565
May 18, 2026	10.40	10.44	10.30	10.32	10.32	-0.77%	1,055,849
May 15, 2026	10.42	10.47	10.33	10.40	10.40	1.27%	883,647
May 14, 2026	10.25	10.33	10.19	10.27	10.27	-	1,223,687
May 13, 2026	10.36	10.40	10.15	10.27	10.27	-1.25%	1,260,760
May 12, 2026	10.60	10.61	10.37	10.40	10.40	-2.16%	1,189,786
May 11, 2026	10.61	10.66	10.54	10.63	10.63	-0.37%	929,722
May 8, 2026	10.73	10.85	10.64	10.67	10.67	-1.66%	717,927