Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 2.480
+0.040 (1.64%)
Aug 22, 2025, 4:10 PM AEST
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | 1.64% | 496,850 |
| Aug 21, 2025 | 2.35 | 2.46 | 2.31 | 2.44 | 2.44 | 3.83% | 644,989 |
| Aug 20, 2025 | 2.29 | 2.36 | 2.23 | 2.35 | 2.35 | -1.67% | 1,403,501 |
| Aug 19, 2025 | 2.40 | 2.43 | 2.35 | 2.39 | 2.39 | 0.42% | 745,642 |
| Aug 18, 2025 | 2.47 | 2.48 | 2.34 | 2.38 | 2.38 | -2.86% | 1,189,986 |
| Aug 15, 2025 | 2.41 | 2.49 | 2.41 | 2.45 | 2.45 | - | 437,145 |
| Aug 14, 2025 | 2.47 | 2.48 | 2.40 | 2.45 | 2.45 | -1.61% | 998,846 |
| Aug 13, 2025 | 2.54 | 2.58 | 2.48 | 2.49 | 2.49 | -1.19% | 550,284 |
| Aug 12, 2025 | 2.53 | 2.56 | 2.51 | 2.52 | 2.52 | -1.56% | 545,427 |
| Aug 11, 2025 | 2.55 | 2.58 | 2.51 | 2.56 | 2.56 | -0.78% | 486,469 |
| Aug 8, 2025 | 2.63 | 2.64 | 2.56 | 2.58 | 2.58 | -3.01% | 1,088,550 |
| Aug 7, 2025 | 2.61 | 2.71 | 2.59 | 2.66 | 2.66 | 3.50% | 533,054 |
| Aug 6, 2025 | 2.56 | 2.63 | 2.52 | 2.57 | 2.57 | 3.63% | 1,352,989 |
| Aug 5, 2025 | 2.53 | 2.60 | 2.47 | 2.48 | 2.48 | -1.20% | 926,408 |
| Aug 4, 2025 | 2.43 | 2.52 | 2.37 | 2.51 | 2.51 | - | 1,319,661 |
| Aug 1, 2025 | 2.57 | 2.57 | 2.46 | 2.51 | 2.51 | -4.56% | 1,703,553 |
| Jul 31, 2025 | 2.67 | 2.77 | 2.62 | 2.63 | 2.63 | -3.31% | 2,411,651 |
| Jul 30, 2025 | 2.63 | 2.73 | 2.62 | 2.72 | 2.72 | 1.12% | 957,803 |
| Jul 29, 2025 | 2.76 | 2.81 | 2.68 | 2.69 | 2.69 | -2.54% | 1,092,613 |
| Jul 28, 2025 | 3.07 | 3.07 | 2.76 | 2.76 | 2.76 | -10.68% | 1,657,115 |
| Jul 25, 2025 | 3.02 | 3.11 | 2.97 | 3.09 | 3.09 | 3.34% | 1,008,046 |
| Jul 24, 2025 | 3.01 | 3.07 | 2.93 | 2.99 | 2.99 | -0.33% | 486,733 |
| Jul 23, 2025 | 3.01 | 3.07 | 2.92 | 3.00 | 3.00 | -0.99% | 706,233 |
| Jul 22, 2025 | 2.95 | 3.03 | 2.85 | 3.03 | 3.03 | 0.66% | 898,559 |
| Jul 21, 2025 | 2.85 | 3.01 | 2.83 | 3.01 | 3.01 | 4.15% | 827,349 |
| Jul 18, 2025 | 2.99 | 2.99 | 2.88 | 2.89 | 2.89 | -3.34% | 1,174,082 |
| Jul 17, 2025 | 3.18 | 3.18 | 2.97 | 2.99 | 2.99 | -0.66% | 882,424 |
| Jul 16, 2025 | 2.80 | 3.03 | 2.76 | 3.01 | 3.01 | 5.61% | 1,064,253 |
| Jul 15, 2025 | 2.87 | 2.93 | 2.80 | 2.85 | 2.85 | 2.52% | 1,122,796 |
| Jul 14, 2025 | 2.83 | 2.88 | 2.76 | 2.78 | 2.78 | 0.36% | 984,191 |
| Jul 11, 2025 | 2.71 | 2.80 | 2.71 | 2.77 | 2.77 | 3.36% | 1,284,402 |
| Jul 10, 2025 | 2.86 | 2.89 | 2.68 | 2.68 | 2.68 | -5.96% | 1,283,230 |
| Jul 9, 2025 | 3.06 | 3.10 | 2.83 | 2.85 | 2.85 | -8.65% | 1,281,131 |
| Jul 8, 2025 | 3.06 | 3.18 | 3.00 | 3.12 | 3.12 | 0.32% | 1,297,315 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.08 | 3.11 | 3.11 | -1.58% | 893,141 |
| Jul 4, 2025 | 3.20 | 3.27 | 3.14 | 3.16 | 3.16 | -1.25% | 441,577 |
| Jul 3, 2025 | 3.26 | 3.31 | 3.10 | 3.20 | 3.20 | -3.03% | 938,181 |
| Jul 2, 2025 | 3.25 | 3.33 | 3.21 | 3.30 | 3.30 | -1.49% | 496,416 |
| Jul 1, 2025 | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | 0.60% | 1,051,442 |
| Jun 30, 2025 | 3.25 | 3.36 | 3.19 | 3.33 | 3.33 | 1.22% | 971,935 |
| Jun 27, 2025 | 3.26 | 3.36 | 3.26 | 3.29 | 3.29 | 2.81% | 1,220,784 |
| Jun 26, 2025 | 3.30 | 3.31 | 3.18 | 3.20 | 3.20 | -9.09% | 1,773,514 |
| Jun 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 23, 2025 | 3.48 | 3.55 | 3.38 | 3.52 | 3.52 | 1.15% | 876,007 |
| Jun 20, 2025 | 3.53 | 3.55 | 3.42 | 3.48 | 3.48 | -2.52% | 999,505 |
| Jun 19, 2025 | 3.44 | 3.57 | 3.35 | 3.57 | 3.57 | 2.88% | 1,254,151 |
| Jun 18, 2025 | 3.30 | 3.55 | 3.27 | 3.47 | 3.47 | 4.83% | 1,930,285 |
| Jun 17, 2025 | 3.10 | 3.42 | 3.06 | 3.31 | 3.31 | 11.82% | 2,535,260 |
| Jun 16, 2025 | 2.65 | 2.98 | 2.65 | 2.96 | 2.96 | 14.29% | 1,834,667 |