ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.84	11.84	11.68	11.73	11.73	-0.93%	9,742
Mar 26, 2026	11.88	11.88	11.79	11.84	11.84	0.08%	7,450
Mar 25, 2026	11.74	11.88	11.74	11.83	11.83	2.60%	69,116
Mar 24, 2026	11.51	11.70	11.51	11.53	11.53	1.95%	41,381
Mar 23, 2026	11.60	11.60	11.30	11.31	11.31	-2.75%	71,251
Mar 20, 2026	11.83	11.83	11.63	11.63	11.63	-0.77%	20,825
Mar 19, 2026	11.76	11.77	11.61	11.72	11.72	-1.01%	66,763
Mar 18, 2026	11.67	11.84	11.67	11.84	11.84	1.46%	16,139
Mar 17, 2026	11.56	11.74	11.56	11.67	11.67	0.95%	18,947
Mar 16, 2026	11.59	11.64	11.47	11.56	11.56	-1.03%	48,406
Mar 13, 2026	11.65	11.70	11.60	11.68	11.68	-0.51%	18,173
Mar 12, 2026	11.85	11.93	11.74	11.74	11.74	-2.17%	438,772
Mar 11, 2026	11.80	12.02	11.80	12.00	12.00	2.21%	93,398
Mar 10, 2026	11.46	11.90	11.46	11.74	11.74	2.80%	210,267
Mar 9, 2026	11.88	11.88	11.40	11.42	11.42	-4.99%	130,022
Mar 6, 2026	12.18	12.18	11.96	12.02	12.02	-1.15%	24,363
Mar 5, 2026	12.12	12.24	12.09	12.16	12.16	1.76%	159,164
Mar 4, 2026	12.26	12.26	11.92	11.95	11.95	-2.53%	20,668
Mar 3, 2026	12.37	12.37	12.23	12.26	12.26	-0.33%	71,131
Mar 2, 2026	12.52	12.52	12.20	12.30	12.30	-3.38%	168,914
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