Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 4.020
-0.330 (-7.59%)
Apr 30, 2026, 4:10 PM AEST
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.21 | 4.24 | 4.02 | 4.04 | - | -7.13% | 221,603 |
| Apr 29, 2026 | 4.31 | 4.36 | 4.21 | 4.35 | 4.35 | -0.46% | 550,803 |
| Apr 28, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | 0.46% | 399,692 |
| Apr 27, 2026 | 4.41 | 4.43 | 4.25 | 4.35 | 4.35 | -2.90% | 611,985 |
| Apr 24, 2026 | 4.63 | 4.65 | 4.44 | 4.48 | 4.48 | -5.49% | 625,640 |
| Apr 23, 2026 | 4.49 | 4.81 | 4.44 | 4.74 | 4.74 | 11.53% | 1,464,910 |
| Apr 22, 2026 | 4.37 | 4.41 | 4.24 | 4.25 | 4.25 | -5.13% | 700,684 |
| Apr 21, 2026 | 4.55 | 4.60 | 4.42 | 4.48 | 4.48 | 1.13% | 622,846 |
| Apr 20, 2026 | 4.37 | 4.54 | 4.31 | 4.43 | 4.43 | -1.34% | 1,005,240 |
| Apr 17, 2026 | 4.36 | 4.63 | 4.36 | 4.49 | 4.49 | 2.28% | 1,226,898 |
| Apr 16, 2026 | 4.37 | 4.45 | 4.29 | 4.39 | 4.39 | 3.78% | 936,198 |
| Apr 15, 2026 | 4.09 | 4.23 | 4.08 | 4.23 | 4.23 | 4.19% | 1,073,067 |
| Apr 14, 2026 | 3.86 | 4.09 | 3.83 | 4.06 | 4.06 | 8.85% | 1,108,650 |
| Apr 13, 2026 | 3.74 | 3.84 | 3.68 | 3.73 | 3.73 | -3.87% | 598,836 |
| Apr 10, 2026 | 3.87 | 3.92 | 3.77 | 3.88 | 3.88 | - | 515,171 |
| Apr 9, 2026 | 3.90 | 3.92 | 3.76 | 3.88 | 3.88 | -3.24% | 811,772 |
| Apr 8, 2026 | 3.95 | 4.03 | 3.80 | 4.01 | 4.01 | 8.38% | 966,581 |
| Apr 7, 2026 | 3.83 | 3.87 | 3.61 | 3.70 | 3.70 | -1.33% | 862,285 |
| Apr 2, 2026 | 3.83 | 3.95 | 3.71 | 3.75 | 3.75 | -4.58% | 1,683,831 |
| Apr 1, 2026 | 3.89 | 4.02 | 3.82 | 3.93 | 3.93 | 7.67% | 1,602,054 |
| Mar 31, 2026 | 3.51 | 3.65 | 3.40 | 3.65 | 3.65 | 1.11% | 1,172,318 |
| Mar 30, 2026 | 3.45 | 3.61 | 3.43 | 3.61 | 3.61 | 3.14% | 518,182 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | -3.31% | 746,016 |
| Mar 26, 2026 | 3.75 | 3.81 | 3.58 | 3.62 | 3.62 | -2.69% | 1,336,484 |
| Mar 25, 2026 | 3.48 | 3.76 | 3.42 | 3.72 | 3.72 | 12.05% | 1,089,417 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.21 | 3.32 | 3.32 | -0.90% | 1,223,179 |
| Mar 23, 2026 | 3.32 | 3.50 | 3.31 | 3.35 | 3.35 | -7.97% | 1,471,439 |
| Mar 20, 2026 | 3.50 | 3.66 | 3.38 | 3.64 | 3.64 | 2.54% | 3,711,504 |
| Mar 19, 2026 | 3.61 | 3.64 | 3.51 | 3.55 | 3.55 | -4.57% | 744,168 |
| Mar 18, 2026 | 3.74 | 3.79 | 3.68 | 3.72 | 3.72 | 2.20% | 725,861 |
| Mar 17, 2026 | 3.69 | 3.73 | 3.55 | 3.64 | 3.64 | -0.27% | 1,182,698 |
| Mar 16, 2026 | 3.81 | 3.87 | 3.61 | 3.65 | 3.65 | -8.06% | 1,136,721 |
| Mar 13, 2026 | 3.95 | 4.04 | 3.92 | 3.97 | 3.97 | -1.00% | 431,219 |
| Mar 12, 2026 | 4.12 | 4.14 | 3.93 | 4.01 | 4.01 | -2.67% | 997,618 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.05 | 4.12 | 4.12 | 1.73% | 687,592 |
| Mar 10, 2026 | 4.18 | 4.24 | 4.04 | 4.05 | 4.05 | 2.79% | 1,111,619 |
| Mar 9, 2026 | 4.07 | 4.07 | 3.86 | 3.94 | 3.94 | -6.41% | 1,054,576 |
| Mar 6, 2026 | 4.20 | 4.41 | 4.14 | 4.21 | 4.21 | -4.54% | 1,152,195 |
| Mar 5, 2026 | 4.50 | 4.56 | 4.33 | 4.41 | 4.41 | 0.68% | 934,025 |
| Mar 4, 2026 | 4.54 | 4.60 | 4.32 | 4.38 | 4.38 | -8.56% | 1,305,910 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.72 | 4.79 | 4.79 | -2.24% | 1,443,077 |
| Mar 2, 2026 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | 5.38% | 1,453,843 |
| Feb 27, 2026 | 4.48 | 4.65 | 4.32 | 4.65 | 4.65 | 2.65% | 2,181,813 |
| Feb 26, 2026 | 4.59 | 4.67 | 4.37 | 4.53 | 4.53 | -1.09% | 1,134,646 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.42 | 4.58 | 4.58 | 4.09% | 837,516 |
| Feb 24, 2026 | 4.30 | 4.41 | 4.22 | 4.40 | 4.40 | 2.33% | 943,293 |
| Feb 23, 2026 | 4.32 | 4.39 | 4.29 | 4.30 | 4.30 | -0.69% | 416,992 |
| Feb 20, 2026 | 4.29 | 4.49 | 4.27 | 4.33 | 4.33 | 3.84% | 2,043,278 |
| Feb 19, 2026 | 4.08 | 4.22 | 3.98 | 4.17 | 4.17 | 6.92% | 1,819,535 |
| Feb 18, 2026 | 3.67 | 3.95 | 3.62 | 3.90 | 3.90 | 4.00% | 816,239 |