Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 3.535
+0.005 (0.14%)
Aug 11, 2026, 10:39 AM AEST
Bannerman Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.24 | 3.25 | 3.09 | 3.12 | 3.12 | -2.80% | 587,233 |
| Jun 25, 2026 | 3.39 | 3.39 | 3.19 | 3.21 | 3.21 | -5.31% | 575,481 |
| Jun 24, 2026 | 3.28 | 3.42 | 3.28 | 3.39 | 3.39 | 2.42% | 439,732 |
| Jun 23, 2026 | 3.42 | 3.42 | 3.28 | 3.31 | 3.31 | -3.22% | 569,552 |
| Jun 22, 2026 | 3.41 | 3.51 | 3.35 | 3.42 | 3.42 | 0.59% | 747,539 |
| Jun 19, 2026 | 3.52 | 3.54 | 3.36 | 3.40 | 3.40 | -3.41% | 747,399 |
| Jun 18, 2026 | 3.52 | 3.63 | 3.42 | 3.52 | 3.52 | -0.56% | 1,272,487 |
| Jun 17, 2026 | 3.46 | 3.58 | 3.39 | 3.54 | 3.54 | 2.31% | 884,930 |
| Jun 16, 2026 | 3.49 | 3.59 | 3.43 | 3.46 | 3.46 | -0.29% | 582,953 |
| Jun 15, 2026 | 3.31 | 3.54 | 3.30 | 3.47 | 3.47 | 10.51% | 1,154,563 |
| Jun 12, 2026 | 3.20 | 3.27 | 3.06 | 3.14 | 3.14 | 2.61% | 1,060,953 |
| Jun 11, 2026 | 3.01 | 3.11 | 2.89 | 3.06 | 3.06 | -2.55% | 3,965,308 |
| Jun 10, 2026 | 3.20 | 3.27 | 3.12 | 3.14 | 3.14 | -5.99% | 1,476,899 |
| Jun 9, 2026 | 3.41 | 3.44 | 3.31 | 3.34 | 3.34 | -8.24% | 1,350,832 |
| Jun 5, 2026 | 3.71 | 3.74 | 3.59 | 3.64 | 3.64 | -1.09% | 574,710 |
| Jun 4, 2026 | 3.54 | 3.68 | 3.52 | 3.68 | 3.68 | -2.13% | 1,064,530 |
| Jun 3, 2026 | 3.78 | 4.00 | 3.66 | 3.76 | 3.76 | 8.05% | 1,471,876 |
| Jun 2, 2026 | 3.68 | 3.68 | 3.42 | 3.48 | 3.48 | -4.13% | 1,247,473 |
| Jun 1, 2026 | 3.60 | 3.69 | 3.54 | 3.63 | 3.63 | 1.97% | 1,207,913 |