ASX:BNKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.29	14.29	14.22	14.24	-	0.14%	19,643
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
Aug 21, 2026	14.08	14.08	13.92	13.97	13.97	-0.29%	69,724
Aug 20, 2026	14.20	14.20	14.01	14.01	14.01	-1.75%	72,653
Aug 19, 2026	14.44	14.44	14.26	14.26	14.26	-1.25%	16,386
Aug 18, 2026	14.54	14.54	14.40	14.44	14.44	-0.76%	44,130
Aug 17, 2026	14.52	14.55	14.51	14.55	14.55	-0.14%	29,965
Aug 14, 2026	14.50	14.57	14.50	14.57	14.57	0.55%	49,160
Aug 13, 2026	14.45	14.52	14.42	14.49	14.49	1.12%	73,635
Aug 12, 2026	14.33	14.35	14.30	14.33	14.33	-	29,159
Aug 11, 2026	14.39	14.39	14.30	14.33	14.33	0.07%	38,743
Aug 10, 2026	14.35	14.35	14.25	14.32	14.32	0.49%	320,786
Aug 7, 2026	14.38	14.38	14.25	14.25	14.25	-0.97%	38,675
Aug 6, 2026	14.38	14.39	14.34	14.39	14.39	0.49%	35,984
Aug 5, 2026	14.30	14.38	14.29	14.32	14.32	0.28%	56,613
Aug 4, 2026	14.28	14.30	14.25	14.28	14.28	0.35%	25,007
Aug 3, 2026	14.29	14.29	14.13	14.23	14.23	0.21%	40,499
Jul 31, 2026	14.00	14.27	14.00	14.20	14.20	2.45%	48,416
Jul 30, 2026	14.18	14.18	13.81	13.86	13.86	-2.46%	28,643
Jul 29, 2026	14.30	14.30	14.11	14.21	14.21	0.28%	45,522
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