ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.78	12.80	12.69	12.73	12.73	-0.39%	72,126
Feb 26, 2026	12.70	12.79	12.70	12.78	12.78	2.24%	39,147
Feb 25, 2026	12.57	12.57	12.45	12.50	12.50	-0.56%	39,986
Feb 24, 2026	12.77	12.77	12.55	12.57	12.57	-1.57%	69,185
Feb 23, 2026	12.87	12.94	12.73	12.77	12.77	0.59%	24,528
Feb 20, 2026	12.88	12.88	12.65	12.70	12.70	-0.74%	15,292
Feb 19, 2026	12.87	12.95	12.71	12.79	12.79	1.59%	18,155
Feb 18, 2026	12.50	12.60	12.50	12.59	12.59	1.53%	62,626
Feb 17, 2026	12.42	12.54	12.40	12.40	12.40	-0.16%	27,045
Feb 16, 2026	12.57	12.58	12.40	12.42	12.42	-1.27%	109,427
Feb 13, 2026	12.89	12.89	12.56	12.58	12.58	-2.56%	118,468
Feb 12, 2026	13.02	13.02	12.83	12.91	12.91	-0.77%	48,671
Feb 11, 2026	13.08	13.08	12.95	13.01	13.01	-0.54%	17,610
Feb 10, 2026	13.09	13.09	13.02	13.08	13.08	0.77%	79,584
Feb 9, 2026	12.83	13.10	12.83	12.98	12.98	2.29%	35,490
Feb 6, 2026	12.76	12.81	12.51	12.69	12.69	-1.48%	42,282
Feb 5, 2026	12.98	12.98	12.80	12.88	12.88	-	48,740
Feb 4, 2026	12.82	12.95	12.82	12.88	12.88	1.02%	31,444
Feb 3, 2026	12.78	12.88	12.70	12.75	12.75	2.99%	45,774
Feb 2, 2026	12.40	12.59	12.38	12.38	12.38	-0.96%	37,585
Jan 30, 2026	12.50	12.59	12.48	12.50	12.50	0.24%	30,372
Jan 29, 2026	12.60	12.60	12.37	12.47	12.47	-0.24%	56,632
Jan 28, 2026	12.45	12.53	12.45	12.50	12.50	0.40%	194,423
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