Bendigo and Adelaide Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	10.70	10.85	10.70	10.85	10.85	1.12%	888,071
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	-	998,208
Apr 28, 2026	10.60	10.66	10.52	10.61	10.61	0.38%	1,024,640
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%	1,023,456
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%	1,355,226
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