ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.05	13.05	12.98	12.98	12.98	0.15%	15,236
May 29, 2026	12.90	12.99	12.90	12.96	12.96	-0.23%	39,635
May 28, 2026	13.00	13.03	12.93	12.99	12.99	-0.92%	40,007
May 27, 2026	13.10	13.12	13.08	13.11	13.11	-0.08%	6,163
May 26, 2026	12.99	13.16	12.99	13.12	13.12	0.77%	23,552
May 25, 2026	13.00	13.09	13.00	13.02	13.02	0.23%	24,735
May 22, 2026	12.83	13.03	12.83	12.99	12.99	2.36%	36,162
May 21, 2026	12.83	12.94	12.69	12.69	12.69	1.04%	132,377
May 20, 2026	12.30	12.62	12.30	12.56	12.56	-0.63%	1,147,820
May 19, 2026	12.49	12.69	12.49	12.64	12.64	1.53%	14,854
May 18, 2026	12.54	12.55	12.45	12.45	12.45	-0.56%	67,818
May 15, 2026	12.58	12.64	12.52	12.52	12.52	-0.24%	57,936
May 14, 2026	12.62	12.62	12.55	12.55	12.55	-0.55%	31,021
May 13, 2026	12.64	12.68	12.61	12.62	12.62	0.32%	13,806
May 12, 2026	12.65	12.65	12.55	12.58	12.58	-0.55%	37,970
May 11, 2026	12.81	12.81	12.62	12.65	12.65	-0.55%	23,156
May 8, 2026	12.73	12.74	12.67	12.72	12.72	-1.24%	32,333
May 7, 2026	12.90	13.00	12.80	12.88	12.88	2.06%	81,437
May 6, 2026	12.49	12.68	12.45	12.62	12.62	1.28%	16,040
May 5, 2026	12.57	12.57	12.45	12.46	12.46	-1.81%	130,153
May 4, 2026	12.72	12.73	12.66	12.69	12.69	-0.47%	36,502
May 1, 2026	12.67	12.77	12.67	12.75	12.75	1.84%	11,665
Apr 30, 2026	12.68	12.68	12.52	12.52	12.52	-1.49%	40,881
Apr 29, 2026	12.70	12.72	12.65	12.71	12.71	0.39%	28,394
Apr 28, 2026	12.60	12.68	12.60	12.66	12.66	1.28%	23,215
Apr 27, 2026	12.50	12.57	12.50	12.50	12.50	-0.56%	25,283
Apr 24, 2026	12.63	12.64	12.51	12.57	12.57	-0.48%	63,255
Apr 23, 2026	12.70	12.72	12.57	12.63	12.63	-1.48%	59,500
Apr 22, 2026	12.76	12.83	12.76	12.82	12.82	-0.93%	51,970
Apr 21, 2026	12.86	12.95	12.86	12.94	12.94	0.62%	28,199
Apr 20, 2026	12.87	12.88	12.82	12.86	12.86	0.78%	61,851
Apr 17, 2026	12.87	12.87	12.73	12.76	12.76	-0.78%	42,821
Apr 16, 2026	12.83	12.96	12.83	12.86	12.86	0.31%	152,283
Apr 15, 2026	12.84	12.86	12.76	12.82	12.82	0.55%	57,365
Apr 14, 2026	12.70	12.79	12.70	12.75	12.75	1.35%	54,153
Apr 13, 2026	12.59	12.59	12.55	12.58	12.58	-0.63%	84,822
Apr 10, 2026	12.61	12.73	12.61	12.66	12.66	0.72%	522,253
Apr 9, 2026	12.65	12.68	12.56	12.57	12.57	-0.24%	307,590
Apr 8, 2026	12.60	13.02	12.40	12.60	12.60	4.65%	1,067,850
Apr 7, 2026	12.13	12.19	12.04	12.04	12.04	0.84%	59,199
Apr 2, 2026	12.20	12.21	11.92	11.94	11.94	-0.17%	104,324
Apr 1, 2026	11.85	11.97	11.85	11.96	11.96	3.28%	389,201
Mar 31, 2026	11.47	11.67	11.44	11.58	11.58	1.05%	22,170
Mar 30, 2026	11.68	11.68	11.37	11.46	11.46	-2.30%	15,948
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