Bendigo and Adelaide Bank Limited (ASX:BENPI)
Australia · Delayed Price · Currency is AUD · Note106.00
+0.75 (0.71%)
Last updated: Sep 4, 2026, 1:38 PM AEST
ASX:BENPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | - | 4,960 |
| Feb 4, 2026 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | - | 4,960 |
| Nov 19, 2025 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | - | 4,960 |
| Oct 2, 2025 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | - | 4,960 |
| Sep 25, 2025 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | - | 4,960 |
| Sep 24, 2025 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | - | 4,960 |
| Jun 27, 2025 | 102.79 | 102.81 | 102.76 | 102.79 | 102.79 | 0.04% | 4,960 |
| Jun 26, 2025 | 102.72 | 102.79 | 102.58 | 102.75 | 102.75 | -0.03% | 2,854 |
| Jun 25, 2025 | 102.63 | 102.78 | 102.60 | 102.78 | 102.78 | 0.37% | 1,581 |
| Jun 24, 2025 | 102.40 | 102.64 | 102.31 | 102.40 | 102.40 | 0.05% | 2,351 |
| Jun 23, 2025 | 102.79 | 102.79 | 102.35 | 102.35 | 102.35 | -0.02% | 2,554 |
| Jun 20, 2025 | 102.70 | 102.75 | 102.37 | 102.37 | 102.37 | -0.25% | 2,206 |
| Jun 19, 2025 | 102.69 | 102.90 | 102.56 | 102.63 | 102.63 | -0.06% | 3,446 |
| Jun 18, 2025 | 102.90 | 102.90 | 102.51 | 102.69 | 102.69 | -0.16% | 3,452 |
| Jun 17, 2025 | 102.80 | 102.90 | 102.80 | 102.85 | 102.85 | 0.05% | 3,101 |
| Jun 16, 2025 | 102.72 | 102.80 | 102.62 | 102.80 | 102.80 | 0.07% | 1,824 |
| Jun 13, 2025 | 102.74 | 102.89 | 102.73 | 102.73 | 102.73 | -0.02% | 1,908 |
| Jun 12, 2025 | 102.75 | 102.90 | 102.73 | 102.75 | 102.75 | -0.01% | 1,781 |
| Jun 11, 2025 | 102.71 | 102.96 | 102.71 | 102.76 | 102.76 | 0.05% | 3,078 |
| Jun 10, 2025 | 103.20 | 103.20 | 102.71 | 102.71 | 102.71 | -0.46% | 4,337 |
| Jun 6, 2025 | 103.00 | 103.33 | 102.77 | 103.18 | 103.18 | 0.43% | 1,711 |
| Jun 5, 2025 | 102.42 | 103.00 | 102.42 | 102.74 | 102.74 | -0.41% | 230 |
| Jun 4, 2025 | 102.35 | 103.16 | 102.35 | 103.16 | 103.16 | 0.79% | 3,491 |
| Jun 3, 2025 | 102.51 | 102.69 | 102.35 | 102.35 | 102.35 | -0.17% | 3,190 |
| Jun 2, 2025 | 102.71 | 102.90 | 102.45 | 102.52 | 102.52 | -0.13% | 3,839 |
| May 30, 2025 | 102.85 | 102.85 | 102.65 | 102.65 | 102.65 | -1.49% | 1,980 |
| May 29, 2025 | 104.20 | 104.20 | 104.00 | 104.20 | 104.20 | - | 3,139 |
| May 28, 2025 | 104.20 | 104.30 | 104.10 | 104.20 | 104.20 | - | 1,119 |
| May 27, 2025 | 104.20 | 104.31 | 104.00 | 104.20 | 104.20 | - | 4,985 |
| May 26, 2025 | 104.10 | 104.34 | 104.06 | 104.20 | 104.20 | 0.13% | 1,879 |
| May 23, 2025 | 104.15 | 104.35 | 104.06 | 104.06 | 104.06 | -0.27% | 3,399 |
| May 22, 2025 | 104.15 | 104.34 | 104.06 | 104.34 | 104.34 | 0.27% | 986 |
| May 21, 2025 | 104.17 | 104.17 | 104.06 | 104.06 | 104.06 | -0.33% | 583 |
| May 20, 2025 | 104.35 | 104.53 | 104.07 | 104.40 | 104.40 | 0.02% | 4,642 |
| May 19, 2025 | 104.21 | 104.42 | 104.20 | 104.38 | 104.38 | 0.17% | 1,129 |
| May 16, 2025 | 104.37 | 104.37 | 104.00 | 104.20 | 104.20 | 0.19% | 3,784 |
| May 15, 2025 | 104.11 | 104.25 | 103.96 | 104.00 | 104.00 | -0.24% | 2,958 |
| May 14, 2025 | 104.30 | 104.30 | 104.05 | 104.25 | 104.25 | -0.07% | 1,741 |
| May 13, 2025 | 104.32 | 104.37 | 104.02 | 104.32 | 104.32 | 0.30% | 1,745 |
| May 12, 2025 | 104.15 | 104.34 | 103.89 | 104.01 | 104.01 | -0.13% | 1,444 |
| May 9, 2025 | 103.80 | 104.50 | 103.80 | 104.15 | 104.15 | 0.34% | 4,216 |
| May 8, 2025 | 103.75 | 103.85 | 103.75 | 103.80 | 103.80 | 0.08% | 3,071 |
| May 7, 2025 | 104.07 | 104.07 | 103.66 | 103.72 | 103.72 | -0.30% | 2,245 |
| May 6, 2025 | 103.60 | 104.03 | 103.60 | 104.03 | 104.03 | 0.42% | 1,808 |
| May 5, 2025 | 104.18 | 104.18 | 103.60 | 103.60 | 103.60 | -0.72% | 587 |
| May 2, 2025 | 103.85 | 104.35 | 103.65 | 104.35 | 104.35 | 0.77% | 2,563 |
| May 1, 2025 | 104.20 | 104.20 | 103.55 | 103.55 | 103.55 | -0.38% | 3,129 |
| Apr 30, 2025 | 104.05 | 104.37 | 103.95 | 103.95 | 103.95 | -0.10% | 4,558 |
| Apr 29, 2025 | 104.38 | 104.38 | 104.05 | 104.05 | 104.05 | -0.04% | 1,862 |