Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 3.220
+0.120 (3.87%)
Oct 27, 2025, 4:10 PM AEST
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.04 | 4.05 | 3.83 | 3.97 | 3.97 | 0.51% | 1,108,471 |
| Oct 14, 2025 | 3.73 | 3.95 | 3.70 | 3.95 | 3.95 | 7.63% | 1,310,975 |
| Oct 13, 2025 | 3.59 | 3.73 | 3.50 | 3.67 | 3.67 | -0.81% | 707,349 |
| Oct 10, 2025 | 3.56 | 3.73 | 3.51 | 3.70 | 3.70 | 3.93% | 731,687 |
| Oct 9, 2025 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | -3.26% | 860,386 |
| Oct 8, 2025 | 3.75 | 3.81 | 3.65 | 3.68 | 3.68 | -2.90% | 1,053,634 |
| Oct 7, 2025 | 3.80 | 3.83 | 3.72 | 3.79 | 3.79 | 2.16% | 1,160,317 |
| Oct 6, 2025 | 3.76 | 3.77 | 3.64 | 3.71 | 3.71 | 1.09% | 638,096 |
| Oct 5, 2025 | 3.76 | 3.77 | 3.67 | 3.67 | 3.67 | -3.67% | 57,604 |
| Oct 3, 2025 | 3.91 | 4.01 | 3.78 | 3.81 | 3.81 | -0.78% | 938,273 |
| Oct 2, 2025 | 3.72 | 3.87 | 3.68 | 3.84 | 3.84 | 4.35% | 830,242 |
| Oct 1, 2025 | 3.85 | 3.88 | 3.68 | 3.68 | 3.68 | -5.88% | 1,308,192 |
| Sep 30, 2025 | 3.74 | 3.91 | 3.69 | 3.91 | 3.91 | 5.68% | 5,693,621 |
| Sep 29, 2025 | 3.80 | 3.81 | 3.66 | 3.70 | 3.70 | -2.12% | 1,153,317 |
| Sep 26, 2025 | 3.72 | 3.91 | 3.71 | 3.78 | 3.78 | 2.72% | 1,428,539 |
| Sep 25, 2025 | 3.43 | 3.70 | 3.43 | 3.68 | 3.68 | -1.08% | 1,928,216 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.59 | 3.72 | 3.72 | -0.80% | 1,420,345 |
| Sep 23, 2025 | 3.70 | 3.80 | 3.67 | 3.75 | 3.75 | 1.90% | 1,430,608 |
| Sep 22, 2025 | 3.70 | 3.75 | 3.60 | 3.68 | 3.68 | 5.14% | 1,543,172 |
| Sep 19, 2025 | 3.37 | 3.56 | 3.37 | 3.50 | 3.50 | 1.16% | 4,085,818 |
| Sep 18, 2025 | 3.34 | 3.55 | 3.31 | 3.46 | 3.46 | 5.81% | 1,516,127 |
| Sep 17, 2025 | 3.56 | 3.57 | 3.26 | 3.27 | 3.27 | -12.80% | 1,899,275 |
| Sep 16, 2025 | 3.59 | 3.89 | 3.59 | 3.75 | 3.75 | 11.61% | 2,564,102 |
| Sep 15, 2025 | 3.28 | 3.40 | 3.24 | 3.36 | 3.36 | -1.47% | 957,424 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.36 | 3.41 | 3.41 | -2.57% | 1,033,438 |
| Sep 11, 2025 | 3.40 | 3.55 | 3.38 | 3.50 | 3.50 | 1.45% | 1,349,468 |
| Sep 10, 2025 | 3.48 | 3.49 | 3.37 | 3.45 | 3.45 | 1.47% | 1,144,285 |
| Sep 9, 2025 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | 0.59% | 991,961 |
| Sep 8, 2025 | 3.23 | 3.41 | 3.22 | 3.38 | 3.38 | 4.64% | 1,032,519 |
| Sep 5, 2025 | 3.29 | 3.29 | 3.11 | 3.23 | 3.23 | -0.31% | 1,436,327 |
| Sep 4, 2025 | 3.16 | 3.30 | 3.16 | 3.24 | 3.24 | 3.85% | 989,623 |
| Sep 3, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 2.30% | 865,511 |
| Sep 2, 2025 | 3.00 | 3.06 | 2.93 | 3.05 | 3.05 | 2.69% | 1,444,692 |
| Sep 1, 2025 | 2.90 | 3.03 | 2.85 | 2.97 | 2.97 | 3.85% | 1,516,988 |
| Aug 29, 2025 | 2.87 | 3.00 | 2.86 | 2.86 | 2.86 | 4.38% | 876,799 |
| Aug 28, 2025 | 2.78 | 2.78 | 2.70 | 2.74 | 2.74 | -2.84% | 483,557 |
| Aug 27, 2025 | 2.82 | 2.87 | 2.74 | 2.82 | 2.82 | 1.44% | 984,742 |
| Aug 26, 2025 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 5.70% | 1,117,146 |
| Aug 25, 2025 | 2.65 | 2.73 | 2.60 | 2.63 | 2.63 | 6.05% | 890,260 |
| Aug 22, 2025 | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | 1.64% | 589,387 |
| 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 |