Bendigo and Adelaide Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.57	11.57	11.42	11.46	-	-1.08%	242,161
Aug 6, 2026	11.47	11.62	11.41	11.58	11.58	0.96%	1,420,510
Aug 5, 2026	11.51	11.55	11.34	11.47	11.47	-0.35%	1,033,661
Aug 4, 2026	11.44	11.53	11.43	11.51	11.51	1.23%	1,206,165
Aug 3, 2026	11.40	11.46	11.28	11.37	11.37	-0.79%	1,081,545
Jul 31, 2026	11.44	11.48	11.35	11.46	11.46	1.15%	2,057,684
Jul 30, 2026	11.16	11.37	11.16	11.33	11.33	0.44%	1,420,840
Jul 29, 2026	11.18	11.32	11.18	11.28	11.28	1.17%	1,571,296
Jul 28, 2026	10.98	11.21	10.94	11.15	11.15	1.27%	1,222,529
Jul 27, 2026	10.85	11.01	10.85	11.01	11.01	2.32%	1,113,002
Jul 24, 2026	10.81	10.87	10.75	10.76	10.76	-0.46%	924,512
Jul 23, 2026	10.70	10.85	10.65	10.81	10.81	1.79%	1,579,963
Jul 22, 2026	10.61	10.77	10.59	10.62	10.62	0.28%	1,293,914
Jul 21, 2026	10.66	10.69	10.50	10.59	10.59	-0.66%	712,442
Jul 20, 2026	10.66	10.73	10.61	10.66	10.66	0.66%	1,124,696
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