ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	12.44	12.47	12.35	12.45	12.45	-	51,570
Jan 23, 2026	12.40	12.49	12.40	12.45	12.45	0.48%	18,827
Jan 22, 2026	12.53	12.53	12.35	12.39	12.39	0.65%	22,109
Jan 21, 2026	12.28	12.32	12.21	12.31	12.31	-0.89%	43,490
Jan 20, 2026	12.43	12.48	12.40	12.42	12.42	-0.08%	23,878
Jan 19, 2026	12.52	12.52	12.40	12.43	12.43	-0.72%	42,140
Jan 16, 2026	12.44	12.52	12.44	12.52	12.52	0.56%	16,440
Jan 15, 2026	12.40	12.45	12.35	12.45	12.45	0.24%	31,852
Jan 14, 2026	12.46	12.52	12.40	12.42	12.42	-0.56%	42,699
Jan 13, 2026	12.54	12.54	12.41	12.49	12.49	0.40%	32,732
Jan 12, 2026	12.50	12.53	12.40	12.44	12.44	-0.08%	54,625
Jan 9, 2026	12.36	12.46	12.36	12.45	12.45	1.06%	17,245
Jan 8, 2026	12.72	12.72	12.30	12.32	12.32	-1.44%	35,839
Jan 7, 2026	12.75	12.75	12.45	12.50	12.50	-0.40%	41,717
Jan 6, 2026	12.38	12.55	12.38	12.55	12.55	1.37%	20,524
Jan 5, 2026	12.36	12.48	12.34	12.38	12.38	1.39%	27,107
Jan 2, 2026	12.41	12.41	12.20	12.21	12.21	-1.29%	20,770
Dec 31, 2025	12.38	12.50	12.32	12.37	12.26	0.41%	3,219
Dec 30, 2025	12.45	12.46	12.25	12.32	12.22	-0.40%	31,574
Dec 29, 2025	12.51	12.51	12.32	12.37	12.26	0.41%	41,304
Dec 24, 2025	12.49	12.50	12.30	12.32	12.22	0.16%	19,238
Dec 23, 2025	12.28	12.33	12.27	12.30	12.20	0.41%	27,351
Dec 22, 2025	12.37	12.37	12.25	12.25	12.15	1.16%	239,983
Dec 19, 2025	12.00	12.11	12.00	12.11	12.01	0.75%	28,464
Dec 18, 2025	12.20	12.20	11.99	12.02	11.92	-	77,871
Dec 17, 2025	12.07	12.07	12.00	12.02	11.92	-0.58%	24,610
Dec 16, 2025	12.06	12.19	12.06	12.09	11.99	0.25%	74,433
Dec 15, 2025	12.08	12.14	12.00	12.06	11.96	-0.33%	172,693
Dec 12, 2025	12.00	12.10	12.00	12.10	12.00	1.98%	52,383
Dec 11, 2025	11.95	11.95	11.85	11.87	11.76	0.81%	54,251
Dec 10, 2025	11.94	11.94	11.73	11.77	11.67	-0.42%	64,188
Dec 9, 2025	11.86	11.86	11.73	11.82	11.72	0.51%	35,090
Dec 8, 2025	11.88	11.94	11.75	11.76	11.66	-0.76%	191,149
Dec 5, 2025	11.82	11.89	11.80	11.85	11.75	0.68%	24,927
Dec 4, 2025	12.01	12.01	11.71	11.77	11.67	-0.25%	843,128
Dec 3, 2025	11.67	11.80	11.67	11.80	11.70	1.64%	45,092
Dec 2, 2025	11.66	11.66	11.56	11.61	11.51	-0.34%	10,793
Dec 1, 2025	11.70	11.70	11.57	11.65	11.55	0.69%	28,710
Nov 28, 2025	11.58	11.61	11.54	11.57	11.47	-0.17%	26,939
Nov 27, 2025	11.52	11.73	11.52	11.59	11.49	1.05%	18,992
Nov 26, 2025	11.32	11.47	11.32	11.47	11.37	2.05%	62,947
Nov 25, 2025	11.41	11.41	11.22	11.24	11.14	-0.35%	35,356
Nov 24, 2025	11.21	11.30	11.21	11.28	11.18	1.26%	19,508
Nov 21, 2025	11.31	11.31	11.03	11.14	11.05	-1.50%	43,785
Nov 20, 2025	11.18	11.75	11.18	11.31	11.21	1.43%	244,725
Nov 19, 2025	11.08	11.20	11.08	11.15	11.06	0.36%	29,894
Nov 18, 2025	11.42	11.42	11.11	11.11	11.02	-2.54%	49,147
Nov 17, 2025	11.63	11.63	11.37	11.40	11.30	-0.96%	39,579
Nov 14, 2025	11.65	11.65	11.46	11.51	11.41	-1.29%	40,807
Nov 13, 2025	11.60	11.68	11.58	11.66	11.56	1.39%	25,737