ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.42	13.51	13.36	13.36	13.36	-1.04%	53,514
Oct 29, 2026	13.40	13.50	13.34	13.50	13.50	0.75%	29,655
Oct 28, 2026	13.38	13.40	13.32	13.40	13.40	0.68%	23,587
Oct 27, 2026	13.28	13.34	13.24	13.31	13.31	0.23%	36,221
Oct 26, 2026	13.32	13.34	13.19	13.28	13.28	-0.30%	35,439
Oct 23, 2026	13.44	13.44	13.20	13.32	13.32	-0.89%	76,042
Oct 22, 2026	13.46	13.51	13.42	13.44	13.44	0.07%	38,062
Oct 21, 2026	13.38	13.44	13.38	13.43	13.43	1.82%	26,399
Oct 20, 2026	13.42	13.42	13.19	13.19	13.19	-2.80%	43,019
Oct 19, 2026	13.52	13.58	13.42	13.57	13.57	0.37%	17,417
Oct 16, 2026	13.50	13.55	13.44	13.52	13.52	0.60%	62,839
Oct 15, 2026	13.41	13.47	13.40	13.44	13.44	-0.96%	40,503
Oct 14, 2026	13.83	13.83	13.55	13.57	13.57	-0.73%	24,525
Oct 13, 2026	13.58	13.68	13.58	13.67	13.67	0.74%	14,966
Oct 12, 2026	13.41	13.60	13.41	13.57	13.57	1.19%	22,322
Oct 9, 2026	13.54	13.54	13.41	13.41	13.41	-0.59%	25,572
Oct 8, 2026	13.79	13.79	13.45	13.49	13.49	-2.39%	52,323
Oct 7, 2026	13.87	13.87	13.78	13.82	13.82	0.44%	31,718
Oct 6, 2026	13.62	13.81	13.62	13.76	13.76	1.85%	15,160
Oct 5, 2026	13.62	13.72	13.51	13.51	13.51	-0.81%	32,413
Oct 2, 2026	13.87	13.87	13.55	13.62	13.62	-1.80%	72,820
Oct 1, 2026	14.11	14.14	13.66	13.87	13.87	-1.07%	100,425
Sep 30, 2026	13.97	14.07	13.97	14.02	14.02	0.43%	45,208
Sep 29, 2026	14.15	14.15	13.96	13.96	13.96	-1.41%	31,339
Sep 28, 2026	14.07	14.16	14.07	14.16	14.16	0.64%	45,938
Sep 25, 2026	13.97	14.07	13.97	14.07	14.07	0.86%	19,712
Sep 24, 2026	14.09	14.09	13.85	13.95	13.95	-1.13%	91,332
Sep 23, 2026	14.30	14.30	14.10	14.11	14.11	-1.40%	76,461
Sep 22, 2026	14.27	14.36	14.16	14.31	14.31	1.06%	35,206
Sep 21, 2026	14.10	14.19	14.10	14.16	14.16	-0.28%	61,123
Sep 18, 2026	14.25	14.26	14.17	14.20	14.20	0.57%	37,620
Sep 17, 2026	14.24	14.24	14.12	14.12	14.12	-0.77%	19,876
Sep 16, 2026	14.33	14.33	14.23	14.23	14.23	0.07%	14,867
Sep 15, 2026	14.45	14.45	14.22	14.22	14.22	-1.59%	65,464
Sep 14, 2026	14.44	14.50	14.40	14.45	14.45	0.77%	18,466
Sep 11, 2026	14.19	14.37	14.15	14.34	14.34	1.06%	68,246
Sep 10, 2026	14.34	14.35	14.19	14.19	14.19	-1.05%	21,659
Sep 9, 2026	14.42	14.42	14.33	14.34	14.34	-0.69%	51,323
Sep 8, 2026	14.45	14.50	14.40	14.44	14.44	-0.07%	19,703
Sep 7, 2026	14.60	14.60	14.45	14.45	14.45	-0.69%	35,449
Sep 4, 2026	14.48	14.58	14.48	14.55	14.55	0.97%	19,719
Sep 3, 2026	14.29	14.43	14.29	14.41	14.41	1.48%	65,378
Sep 2, 2026	14.26	14.26	14.15	14.20	14.20	-0.28%	25,373
Sep 1, 2026	14.29	14.29	14.20	14.24	14.24	0.14%	54,194
Aug 31, 2026	14.16	14.25	14.15	14.22	14.22	0.49%	19,599
Aug 28, 2026	14.16	14.18	14.12	14.15	14.15	-0.70%	22,110
Aug 27, 2026	14.30	14.30	14.24	14.25	14.25	0.35%	16,621
Aug 26, 2026	14.21	14.24	14.16	14.20	14.20	0.57%	30,935
Aug 25, 2026	14.00	14.14	14.00	14.12	14.12	0.86%	44,353
Aug 24, 2026	14.06	14.06	14.00	14.00	14.00	0.21%	89,724