ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.82	11.89	11.80	11.85	11.85	0.68%	24,927
Dec 4, 2025	12.01	12.01	11.71	11.77	11.77	-0.25%	843,128
Dec 3, 2025	11.67	11.80	11.67	11.80	11.80	1.64%	45,092
Dec 2, 2025	11.66	11.66	11.56	11.61	11.61	-0.34%	10,793
Dec 1, 2025	11.70	11.70	11.57	11.65	11.65	0.69%	28,710
Nov 28, 2025	11.58	11.61	11.54	11.57	11.57	-0.17%	26,939
Nov 27, 2025	11.52	11.73	11.52	11.59	11.59	1.05%	18,992
Nov 26, 2025	11.32	11.47	11.32	11.47	11.47	2.05%	62,947
Nov 25, 2025	11.41	11.41	11.22	11.24	11.24	-0.35%	35,356
Nov 24, 2025	11.21	11.30	11.21	11.28	11.28	1.26%	19,508
Nov 21, 2025	11.31	11.31	11.03	11.14	11.14	-1.50%	43,785
Nov 20, 2025	11.18	11.75	11.18	11.31	11.31	1.43%	244,725
Nov 19, 2025	11.08	11.20	11.08	11.15	11.15	0.36%	29,894
Nov 18, 2025	11.42	11.42	11.11	11.11	11.11	-2.54%	49,147
Nov 17, 2025	11.63	11.63	11.37	11.40	11.40	-0.96%	39,579
Nov 14, 2025	11.65	11.65	11.46	11.51	11.51	-1.29%	40,807
Nov 13, 2025	11.60	11.68	11.58	11.66	11.66	1.39%	25,737
Nov 12, 2025	12.23	12.23	11.45	11.50	11.50	0.61%	26,691
Nov 11, 2025	11.41	11.49	11.39	11.43	11.43	0.97%	21,894
Nov 10, 2025	11.27	11.38	11.27	11.32	11.32	0.62%	23,455
Nov 7, 2025	11.33	11.36	11.25	11.25	11.25	-0.27%	37,075
Nov 6, 2025	11.31	11.40	11.23	11.28	11.28	1.08%	13,309
Nov 5, 2025	11.20	11.21	11.10	11.16	11.16	-0.53%	30,839
Nov 4, 2025	11.26	11.26	11.17	11.22	11.22	0.09%	47,423
Nov 3, 2025	11.20	11.24	11.19	11.21	11.21	0.81%	11,950
Oct 31, 2025	11.18	11.18	11.10	11.12	11.12	-0.09%	10,808
Oct 30, 2025	11.13	11.17	11.10	11.13	11.13	0.18%	30,413
Oct 29, 2025	11.10	11.13	11.09	11.11	11.11	1.00%	17,591
Oct 28, 2025	11.03	11.08	11.00	11.00	11.00	0.18%	10,575
Oct 27, 2025	10.98	11.08	10.91	10.98	10.98	0.92%	32,240
Oct 24, 2025	10.81	10.90	10.81	10.88	10.88	0.65%	19,496
Oct 23, 2025	10.77	10.92	10.77	10.81	10.81	-0.73%	30,476
Oct 22, 2025	10.95	10.95	10.81	10.89	10.89	-0.27%	18,489
Oct 21, 2025	10.96	10.97	10.89	10.92	10.92	0.92%	21,576
Oct 20, 2025	10.68	10.83	10.68	10.82	10.82	1.03%	35,484
Oct 17, 2025	10.90	10.90	10.71	10.71	10.71	-1.83%	57,131
Oct 16, 2025	10.87	10.97	10.87	10.91	10.91	0.18%	36,163
Oct 15, 2025	10.84	10.96	10.84	10.89	10.89	1.21%	51,975
Oct 14, 2025	10.71	10.80	10.70	10.76	10.76	0.75%	29,991
Oct 13, 2025	10.65	10.75	10.65	10.68	10.68	-1.39%	100,593
Oct 10, 2025	10.90	10.91	10.80	10.83	10.83	-0.37%	28,323
Oct 9, 2025	10.96	10.97	10.86	10.87	10.87	-0.37%	126,651
Oct 8, 2025	10.93	10.93	10.88	10.91	10.91	-0.27%	16,681
Oct 7, 2025	11.00	11.00	10.91	10.94	10.94	-0.82%	19,785
Oct 6, 2025	11.11	11.11	10.90	11.03	11.03	0.55%	14,115
Oct 3, 2025	11.04	11.04	10.92	10.97	10.97	-0.45%	41,233
Oct 2, 2025	11.05	11.05	10.97	11.02	11.02	0.18%	118,623
Oct 1, 2025	11.09	11.09	11.00	11.00	11.00	-0.63%	23,069
Sep 30, 2025	11.07	11.20	11.02	11.07	11.07	-0.09%	63,610
Sep 29, 2025	11.08	11.10	11.06	11.08	11.08	0.73%	13,126