ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.20	14.20	14.12	14.17	14.17	-0.14%	25,348
Jul 27, 2026	14.09	14.20	14.09	14.19	14.19	2.01%	14,864
Jul 24, 2026	14.00	14.00	13.88	13.91	13.91	-1.63%	82,350
Jul 23, 2026	14.19	14.19	14.11	14.14	14.14	0.35%	49,746
Jul 22, 2026	13.89	14.09	13.89	14.09	14.09	1.66%	16,992
Jul 21, 2026	13.81	13.86	13.74	13.86	13.86	0.07%	26,539
Jul 20, 2026	13.82	13.89	13.82	13.85	13.85	0.22%	31,599
Jul 17, 2026	14.19	14.19	13.82	13.82	13.82	-1.85%	34,861
Jul 16, 2026	14.02	14.11	14.01	14.08	14.08	0.79%	24,484
Jul 15, 2026	14.01	14.01	13.92	13.97	13.97	0.58%	26,077
Jul 14, 2026	14.00	14.00	13.78	13.89	13.89	0.22%	7,019
Jul 13, 2026	13.90	14.10	13.81	13.86	13.86	0.87%	52,009
Jul 10, 2026	13.79	14.09	13.71	13.74	13.74	0.96%	12,884
Jul 9, 2026	13.68	13.68	13.51	13.61	13.61	-1.52%	56,412
Jul 8, 2026	13.95	13.95	13.77	13.82	13.82	-0.58%	26,282
Jul 7, 2026	13.69	13.96	13.69	13.90	13.90	1.53%	25,858
Jul 6, 2026	13.72	13.77	13.56	13.69	13.69	0.15%	19,945
Jul 3, 2026	13.73	13.73	13.61	13.67	13.67	0.81%	10,224
Jul 2, 2026	13.65	13.67	13.51	13.56	13.56	0.82%	32,052
Jul 1, 2026	13.98	13.98	13.13	13.45	13.45	0.62%	41,401
Jun 30, 2026	14.09	14.10	14.02	14.02	13.37	-	27,910
Jun 29, 2026	14.13	14.13	14.01	14.02	13.37	-0.57%	15,663
Jun 26, 2026	14.25	14.25	14.02	14.10	13.44	0.21%	10,763
Jun 25, 2026	14.19	14.19	14.06	14.07	13.42	-0.42%	30,211
Jun 24, 2026	14.22	14.24	14.03	14.13	13.47	0.43%	18,757
Jun 23, 2026	14.25	14.25	14.07	14.07	13.42	0.14%	27,722
Jun 22, 2026	14.05	14.06	13.95	14.05	13.40	0.93%	83,629
Jun 19, 2026	14.31	14.31	13.92	13.92	13.27	-1.28%	42,351
Jun 18, 2026	14.15	14.15	14.05	14.10	13.44	1.00%	35,609
Jun 17, 2026	14.00	14.00	13.92	13.96	13.31	2.65%	55,554
Jun 16, 2026	13.82	13.82	13.60	13.60	12.97	-1.59%	57,415
Jun 15, 2026	13.68	13.84	13.68	13.82	13.18	2.83%	14,092
Jun 12, 2026	13.23	13.47	13.23	13.44	12.81	2.21%	13,637
Jun 11, 2026	13.20	13.20	13.09	13.15	12.54	-0.38%	7,487
Jun 10, 2026	13.31	13.37	13.20	13.20	12.59	-	8,407
Jun 9, 2026	13.40	13.40	13.17	13.20	12.59	-0.75%	19,049
Jun 5, 2026	13.34	13.35	13.26	13.30	12.68	1.41%	144,643
Jun 4, 2026	13.18	13.18	13.08	13.12	12.50	-0.79%	31,266
Jun 3, 2026	13.50	13.50	13.12	13.22	12.60	1.93%	57,190
Jun 2, 2026	13.01	13.01	12.92	12.97	12.37	-0.08%	48,750
Jun 1, 2026	13.05	13.05	12.98	12.98	12.38	0.15%	15,236
May 29, 2026	12.90	12.99	12.90	12.96	12.36	-0.23%	39,635
May 28, 2026	13.00	13.03	12.93	12.99	12.39	-0.92%	40,007
May 27, 2026	13.10	13.12	13.08	13.11	12.50	-0.08%	6,163
May 26, 2026	12.99	13.16	12.99	13.12	12.51	0.77%	23,552
May 25, 2026	13.00	13.09	13.00	13.02	12.41	0.23%	24,735
May 22, 2026	12.83	13.03	12.83	12.99	12.39	2.36%	36,162
May 21, 2026	12.83	12.94	12.69	12.69	12.10	1.04%	132,377
May 20, 2026	12.30	12.62	12.30	12.56	11.98	-0.63%	1,147,820
May 19, 2026	12.49	12.69	12.49	12.64	12.05	1.53%	14,854