ASX:BNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.12	2.19	2.05	2.09	2.09	-1.42%	115,331
Apr 24, 2026	2.11	2.15	2.11	2.12	2.12	-0.47%	269,029
Apr 23, 2026	2.23	2.27	2.13	2.13	2.13	-4.91%	413,961
Apr 22, 2026	2.32	2.33	2.23	2.24	2.24	-5.08%	361,393
Apr 21, 2026	2.41	2.41	2.32	2.36	2.36	-1.67%	173,116
Apr 20, 2026	2.37	2.48	2.36	2.40	2.40	-	146,860
Apr 17, 2026	2.48	2.48	2.37	2.40	2.40	-4.00%	240,253
Apr 16, 2026	2.60	2.66	2.50	2.50	2.50	-4.94%	320,700
Apr 15, 2026	2.57	2.74	2.57	2.63	2.63	4.37%	502,450
Apr 14, 2026	2.56	2.65	2.50	2.52	2.52	-0.40%	192,101
Apr 13, 2026	2.57	2.59	2.47	2.53	2.53	-4.17%	450,810
Apr 10, 2026	2.58	2.69	2.56	2.64	2.64	1.93%	502,346
Apr 9, 2026	2.59	2.67	2.45	2.59	2.59	-2.26%	1,042,841
Apr 8, 2026	2.55	2.72	2.55	2.65	2.65	10.42%	847,600
Apr 7, 2026	2.34	2.40	2.27	2.40	2.40	3.00%	197,743
Apr 2, 2026	2.72	2.72	2.24	2.33	2.33	-6.80%	1,108,136
Apr 1, 2026	2.35	2.52	2.31	2.50	2.50	13.64%	970,338
Mar 31, 2026	2.01	2.23	1.95	2.20	2.20	7.84%	949,400
Mar 30, 2026	2.10	2.10	1.97	2.04	2.04	2.00%	304,273
Mar 27, 2026	1.99	2.02	1.96	2.00	2.00	-1.48%	642,857
Mar 26, 2026	2.21	2.22	2.00	2.03	2.03	-8.97%	536,751
Mar 25, 2026	2.10	2.25	2.09	2.23	2.23	10.40%	1,432,423
Mar 24, 2026	1.87	2.08	1.87	2.02	2.02	18.82%	2,071,490
Mar 23, 2026	1.80	1.92	1.67	1.70	1.70	-14.36%	2,416,034
Mar 20, 2026	2.20	2.20	1.91	1.99	1.99	-8.94%	2,142,523
Mar 19, 2026	2.40	2.40	2.13	2.18	2.18	-15.50%	1,728,413
Mar 18, 2026	2.73	2.73	2.48	2.58	2.58	-5.49%	836,862
Mar 17, 2026	2.88	2.94	2.61	2.73	2.73	-4.88%	1,190,705
Mar 16, 2026	2.66	2.87	2.56	2.87	2.87	3.24%	1,225,412
Mar 13, 2026	2.95	3.01	2.72	2.78	2.78	-7.33%	1,313,152
Mar 12, 2026	3.01	3.08	2.77	3.00	3.00	-	863,451
Mar 11, 2026	2.91	3.08	2.66	3.00	3.00	3.45%	1,563,096
Mar 10, 2026	2.67	2.98	2.67	2.90	2.90	9.43%	638,938
Mar 9, 2026	2.92	2.92	2.47	2.65	2.65	-9.25%	1,275,821
Mar 6, 2026	3.12	3.12	2.86	2.92	2.92	-6.41%	638,512
Mar 5, 2026	2.90	3.12	2.90	3.12	3.12	9.47%	193,890
Mar 4, 2026	2.83	2.87	2.73	2.85	2.85	-3.06%	711,735
Mar 3, 2026	3.04	3.17	2.92	2.94	2.94	-1.34%	646,950
Mar 2, 2026	2.90	3.06	2.88	2.98	2.98	-	785,812
Feb 27, 2026	3.08	3.19	2.95	2.98	2.98	-4.18%	738,829
Feb 26, 2026	3.10	3.20	3.05	3.11	3.11	-0.64%	2,902,790
Feb 25, 2026	3.22	3.22	3.08	3.13	3.13	-2.80%	438,199
Feb 24, 2026	3.19	3.36	3.12	3.22	3.22	0.94%	986,527
Feb 23, 2026	3.09	3.20	3.01	3.19	3.19	5.28%	711,478
Feb 20, 2026	3.05	3.25	2.96	3.03	3.03	2.71%	740,124
Feb 19, 2026	2.95	3.14	2.90	2.95	2.95	0.34%	252,923
Feb 18, 2026	2.97	3.00	2.87	2.94	2.94	-4.85%	627,095
Feb 17, 2026	3.05	3.18	2.92	3.09	3.09	2.32%	1,466,799
Feb 16, 2026	3.15	3.16	3.02	3.02	3.02	0.67%	606,909
Feb 13, 2026	3.11	3.11	2.93	3.00	3.00	-7.41%	2,301,582