Bendigo and Adelaide Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	10.61	10.72	10.46	10.46	10.46	-0.85%	1,861,929
Aug 26, 2026	10.86	10.89	10.52	10.55	10.55	-2.76%	2,109,878
Aug 25, 2026	10.47	10.92	10.46	10.85	10.85	3.83%	3,288,076
Aug 24, 2026	10.52	10.66	10.35	10.45	10.45	-0.38%	2,579,858
Aug 21, 2026	10.22	10.49	10.16	10.49	10.49	2.74%	2,024,748
Aug 20, 2026	10.41	10.47	10.15	10.21	10.21	-1.83%	2,423,474
Aug 19, 2026	10.45	10.68	10.31	10.40	10.40	-1.52%	3,621,052
Aug 18, 2026	10.98	10.98	10.11	10.56	10.56	-5.29%	7,403,342
Aug 17, 2026	11.18	11.22	11.07	11.15	11.15	-0.27%	1,020,876
Aug 14, 2026	11.16	11.20	11.11	11.18	11.18	0.45%	496,673
Aug 13, 2026	11.08	11.16	11.01	11.13	11.13	0.36%	938,427
Aug 12, 2026	11.16	11.24	11.08	11.09	11.09	-0.98%	1,193,722
Aug 11, 2026	11.28	11.35	11.16	11.20	11.20	-0.62%	856,580
Aug 10, 2026	11.34	11.38	11.22	11.27	11.27	-0.97%	1,004,244
Aug 7, 2026	11.57	11.57	11.32	11.38	11.38	-1.73%	1,002,941
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