Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 4.340
+0.050 (1.17%)
Sep 4, 2026, 4:10 PM AEST
Bannerman Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.35 | 4.50 | 4.29 | 4.34 | 4.34 | 1.17% | 642,781 |
| Sep 3, 2026 | 4.10 | 4.34 | 4.01 | 4.29 | 4.29 | 7.79% | 963,329 |
| Sep 2, 2026 | 4.23 | 4.26 | 3.97 | 3.98 | 3.98 | -9.34% | 1,746,816 |
| Sep 1, 2026 | 4.49 | 4.52 | 4.39 | 4.39 | 4.39 | -1.35% | 1,046,415 |
| Aug 31, 2026 | 4.45 | 4.46 | 4.31 | 4.45 | 4.45 | -3.47% | 1,319,748 |
| Aug 28, 2026 | 4.69 | 4.80 | 4.52 | 4.61 | 4.61 | -1.91% | 1,092,368 |
| Aug 27, 2026 | 4.55 | 4.88 | 4.53 | 4.70 | 4.70 | -1.05% | 3,374,193 |
| Aug 26, 2026 | 4.41 | 4.75 | 4.41 | 4.75 | 4.75 | 8.94% | 2,412,769 |
| Aug 25, 2026 | 4.14 | 4.36 | 4.11 | 4.36 | 4.36 | 3.07% | 1,378,261 |
| Aug 24, 2026 | 4.16 | 4.42 | 4.16 | 4.23 | 4.23 | 10.73% | 2,338,363 |
| Aug 21, 2026 | 3.75 | 3.87 | 3.71 | 3.82 | 3.82 | 0.53% | 402,467 |
| Aug 20, 2026 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | 1.33% | 546,760 |
| Aug 19, 2026 | 3.64 | 3.88 | 3.59 | 3.75 | 3.75 | -0.53% | 812,100 |
| Aug 18, 2026 | 3.61 | 3.83 | 3.61 | 3.77 | 3.77 | 4.72% | 1,037,206 |
| Aug 17, 2026 | 3.49 | 3.63 | 3.49 | 3.60 | 3.60 | 4.35% | 845,379 |
| Aug 14, 2026 | 3.63 | 3.68 | 3.43 | 3.45 | 3.45 | -4.96% | 1,285,770 |
| Aug 13, 2026 | 3.68 | 3.72 | 3.61 | 3.63 | 3.63 | - | 775,495 |
| Aug 12, 2026 | 3.67 | 3.74 | 3.60 | 3.63 | 3.63 | 0.28% | 1,215,198 |
| Aug 11, 2026 | 3.54 | 3.64 | 3.48 | 3.62 | 3.62 | 2.55% | 1,039,368 |
| Aug 10, 2026 | 3.57 | 3.67 | 3.50 | 3.53 | 3.53 | 4.13% | 974,179 |
| Aug 7, 2026 | 3.39 | 3.48 | 3.37 | 3.39 | 3.39 | 1.19% | 782,690 |
| Aug 6, 2026 | 3.45 | 3.47 | 3.31 | 3.35 | 3.35 | -2.90% | 1,157,828 |
| Aug 5, 2026 | 3.51 | 3.53 | 3.40 | 3.45 | 3.45 | 1.77% | 1,034,900 |
| Aug 4, 2026 | 3.31 | 3.42 | 3.26 | 3.39 | 3.39 | 4.95% | 621,438 |
| Aug 3, 2026 | 3.06 | 3.23 | 3.00 | 3.23 | 3.23 | 4.53% | 1,030,817 |
| Jul 31, 2026 | 3.04 | 3.14 | 2.98 | 3.09 | 3.09 | 7.67% | 2,235,214 |
| Jul 30, 2026 | 2.88 | 2.98 | 2.85 | 2.87 | 2.87 | -4.33% | 920,461 |
| Jul 29, 2026 | 2.91 | 3.01 | 2.86 | 3.00 | 3.00 | 3.09% | 1,233,943 |
| Jul 28, 2026 | 3.16 | 3.17 | 2.91 | 2.91 | 2.91 | -10.19% | 1,488,807 |
| Jul 27, 2026 | 3.35 | 3.36 | 3.20 | 3.24 | 3.24 | -1.82% | 372,141 |
| Jul 24, 2026 | 3.47 | 3.50 | 3.28 | 3.30 | 3.30 | -4.90% | 667,938 |
| Jul 23, 2026 | 3.46 | 3.56 | 3.43 | 3.47 | 3.47 | 1.76% | 1,051,852 |
| Jul 22, 2026 | 3.36 | 3.48 | 3.33 | 3.41 | 3.41 | 4.92% | 660,712 |
| Jul 21, 2026 | 3.25 | 3.31 | 3.14 | 3.25 | 3.25 | -0.31% | 869,581 |
| Jul 20, 2026 | 3.22 | 3.34 | 3.22 | 3.26 | 3.26 | 2.52% | 654,892 |
| Jul 17, 2026 | 3.31 | 3.31 | 3.16 | 3.18 | 3.18 | -6.74% | 1,251,177 |
| Jul 16, 2026 | 3.51 | 3.56 | 3.41 | 3.41 | 3.41 | -2.85% | 867,738 |
| Jul 15, 2026 | 3.40 | 3.52 | 3.40 | 3.51 | 3.51 | 4.46% | 486,704 |
| Jul 14, 2026 | 3.43 | 3.45 | 3.29 | 3.36 | 3.36 | -4.00% | 789,969 |
| Jul 13, 2026 | 3.60 | 3.64 | 3.45 | 3.50 | 3.50 | -1.41% | 571,461 |
| Jul 10, 2026 | 3.34 | 3.56 | 3.34 | 3.55 | 3.55 | 7.25% | 534,328 |
| Jul 9, 2026 | 3.25 | 3.41 | 3.24 | 3.31 | 3.31 | 1.85% | 402,683 |
| Jul 8, 2026 | 3.11 | 3.27 | 3.10 | 3.25 | 3.25 | 2.20% | 798,678 |
| Jul 7, 2026 | 3.38 | 3.42 | 3.17 | 3.18 | 3.18 | -4.79% | 537,688 |
| Jul 6, 2026 | 3.35 | 3.44 | 3.34 | 3.34 | 3.34 | 0.60% | 456,795 |
| Jul 3, 2026 | 3.30 | 3.38 | 3.20 | 3.32 | 3.32 | 0.61% | 326,780 |
| Jul 2, 2026 | 3.21 | 3.30 | 3.15 | 3.30 | 3.30 | 1.54% | 496,825 |
| Jul 1, 2026 | 3.17 | 3.26 | 3.12 | 3.25 | 3.25 | 3.50% | 518,030 |
| Jun 30, 2026 | 3.16 | 3.23 | 3.12 | 3.14 | 3.14 | -1.26% | 662,719 |
| Jun 29, 2026 | 3.08 | 3.22 | 3.08 | 3.18 | 3.18 | 1.92% | 501,412 |