Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 3.440
-0.170 (-4.71%)
At close: Dec 29, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.52 | 3.66 | 3.46 | 3.61 | 3.61 | 1.69% | 965,555 |
| Dec 23, 2025 | 3.47 | 3.55 | 3.41 | 3.55 | 3.55 | 2.01% | 1,299,296 |
| Dec 22, 2025 | 3.39 | 3.51 | 3.33 | 3.48 | 3.48 | 2.65% | 2,074,498 |
| Dec 19, 2025 | 3.00 | 3.39 | 2.99 | 3.39 | 3.39 | 16.90% | 4,130,780 |
| Dec 18, 2025 | 3.07 | 3.13 | 2.85 | 2.90 | 2.90 | -8.52% | 1,228,447 |
| Dec 17, 2025 | 3.01 | 3.25 | 2.94 | 3.17 | 3.17 | 4.28% | 833,957 |
| Dec 16, 2025 | 3.07 | 3.10 | 3.00 | 3.04 | 3.04 | -1.30% | 648,903 |
| Dec 15, 2025 | 3.19 | 3.19 | 3.04 | 3.08 | 3.08 | -8.61% | 1,398,313 |
| Dec 12, 2025 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | 0.60% | 1,145,607 |
| Dec 11, 2025 | 3.24 | 3.42 | 3.24 | 3.35 | 3.35 | 1.21% | 718,509 |
| Dec 10, 2025 | 3.26 | 3.38 | 3.23 | 3.31 | 3.31 | 0.91% | 520,976 |
| Dec 9, 2025 | 3.23 | 3.34 | 3.17 | 3.28 | 3.28 | 1.55% | 446,135 |
| Dec 8, 2025 | 3.34 | 3.39 | 3.22 | 3.23 | 3.23 | -4.15% | 662,773 |
| Dec 5, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | 5.64% | 894,337 |
| Dec 4, 2025 | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | 2.24% | 1,089,365 |
| Dec 3, 2025 | 2.98 | 3.17 | 2.97 | 3.12 | 3.12 | 6.85% | 1,205,956 |
| Dec 2, 2025 | 2.90 | 3.01 | 2.87 | 2.92 | 2.92 | 0.69% | 665,724 |
| Dec 1, 2025 | 2.95 | 3.01 | 2.89 | 2.90 | 2.90 | -3.33% | 484,959 |
| Nov 28, 2025 | 2.91 | 3.01 | 2.90 | 3.00 | 3.00 | 2.39% | 527,429 |
| Nov 27, 2025 | 2.99 | 3.01 | 2.90 | 2.93 | 2.93 | -1.35% | 609,249 |
| Nov 26, 2025 | 2.90 | 2.99 | 2.87 | 2.97 | 2.97 | 4.21% | 763,243 |
| Nov 25, 2025 | 2.91 | 2.97 | 2.84 | 2.85 | 2.85 | 1.79% | 992,416 |
| Nov 24, 2025 | 2.78 | 2.83 | 2.77 | 2.80 | 2.80 | 0.36% | 745,207 |
| Nov 21, 2025 | 2.87 | 2.96 | 2.78 | 2.79 | 2.79 | -10.00% | 1,470,396 |
| Nov 20, 2025 | 3.17 | 3.21 | 3.10 | 3.10 | 3.10 | 2.99% | 1,137,048 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.01 | 3.01 | 3.01 | - | 679,788 |
| Nov 18, 2025 | 3.05 | 3.12 | 3.01 | 3.01 | 3.01 | -3.22% | 1,177,379 |
| Nov 17, 2025 | 3.09 | 3.12 | 2.94 | 3.11 | 3.11 | 0.97% | 1,444,405 |
| Nov 14, 2025 | 3.01 | 3.08 | 2.95 | 3.08 | 3.08 | -3.45% | 1,255,456 |
| Nov 13, 2025 | 3.21 | 3.23 | 3.12 | 3.19 | 3.19 | 0.31% | 617,133 |
| Nov 12, 2025 | 3.25 | 3.31 | 3.16 | 3.18 | 3.18 | -3.05% | 554,913 |
| Nov 11, 2025 | 3.33 | 3.35 | 3.22 | 3.28 | 3.28 | -0.30% | 483,484 |
| Nov 10, 2025 | 3.15 | 3.32 | 3.15 | 3.29 | 3.29 | 8.22% | 560,699 |
| Nov 7, 2025 | 3.00 | 3.13 | 3.00 | 3.04 | 3.04 | 0.33% | 731,917 |
| Nov 6, 2025 | 3.16 | 3.17 | 3.01 | 3.03 | 3.03 | -5.02% | 946,452 |
| Nov 5, 2025 | 3.28 | 3.34 | 3.12 | 3.19 | 3.19 | -7.00% | 992,165 |
| Nov 4, 2025 | 3.49 | 3.49 | 3.35 | 3.43 | 3.43 | -4.19% | 956,958 |
| Nov 3, 2025 | 3.59 | 3.68 | 3.53 | 3.58 | 3.58 | -2.72% | 1,449,263 |
| Oct 31, 2025 | 3.66 | 3.69 | 3.60 | 3.68 | 3.68 | 1.66% | 969,575 |
| Oct 30, 2025 | 3.53 | 3.68 | 3.52 | 3.62 | 3.62 | 3.13% | 1,441,916 |
| Oct 29, 2025 | 3.45 | 3.55 | 3.37 | 3.51 | 3.51 | 13.59% | 1,255,369 |
| Oct 28, 2025 | 3.10 | 3.15 | 2.99 | 3.09 | 3.09 | -4.04% | 1,044,608 |
| Oct 27, 2025 | 3.23 | 3.28 | 3.20 | 3.22 | 3.22 | 3.87% | 773,546 |
| Oct 24, 2025 | 3.25 | 3.26 | 3.06 | 3.10 | 3.10 | -2.52% | 1,162,832 |
| Oct 23, 2025 | 3.26 | 3.31 | 3.18 | 3.18 | 3.18 | -2.75% | 1,231,140 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.13 | 3.27 | 3.27 | -4.39% | 1,376,174 |
| Oct 21, 2025 | 3.41 | 3.49 | 3.35 | 3.42 | 3.42 | -0.58% | 1,326,908 |
| Oct 20, 2025 | 3.40 | 3.45 | 3.31 | 3.44 | 3.44 | -2.27% | 1,893,090 |
| Oct 17, 2025 | 3.77 | 3.78 | 3.48 | 3.52 | 3.52 | -12.44% | 2,168,545 |
| Oct 16, 2025 | 3.94 | 4.07 | 3.77 | 4.02 | 4.02 | 1.26% | 1,155,494 |