ASX:BNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	3.88	4.04	3.88	3.94	-	1.55%	199,996
Aug 6, 2026	4.11	4.19	3.84	3.88	3.88	-3.96%	664,498
Aug 5, 2026	3.87	4.15	3.85	4.04	4.04	4.39%	1,057,983
Aug 4, 2026	3.92	4.32	3.80	3.87	3.87	-0.51%	1,333,718
Aug 3, 2026	3.55	4.04	3.50	3.89	3.89	12.75%	1,395,178
Jul 31, 2026	3.29	3.46	3.29	3.45	3.45	6.15%	1,586,450
Jul 30, 2026	3.30	3.45	3.24	3.25	3.25	-1.52%	618,742
Jul 29, 2026	3.45	3.48	3.24	3.30	3.30	-7.04%	552,597
Jul 28, 2026	3.48	3.75	3.37	3.55	3.55	3.50%	1,280,356
Jul 27, 2026	3.27	3.45	3.22	3.43	3.43	5.21%	528,680
Jul 24, 2026	2.98	3.29	2.98	3.26	3.26	8.31%	1,738,655
Jul 23, 2026	2.98	3.03	2.88	3.01	3.01	4.88%	2,213,493
Jul 22, 2026	2.83	2.92	2.74	2.87	2.87	2.87%	533,405
Jul 21, 2026	2.45	2.84	2.45	2.79	2.79	16.25%	2,123,467
Jul 20, 2026	2.42	2.42	2.30	2.40	2.40	2.13%	277,036
Jul 17, 2026	2.57	2.57	2.35	2.35	2.35	-8.20%	572,379
Jul 16, 2026	2.41	2.65	2.40	2.56	2.56	5.79%	1,789,200
Jul 15, 2026	2.39	2.49	2.35	2.42	2.42	1.68%	1,427,926
Jul 14, 2026	2.49	2.50	2.35	2.38	2.38	-3.25%	4,181,545
Jul 13, 2026	2.58	2.60	2.42	2.46	2.46	-4.65%	533,247
Jul 10, 2026	2.46	2.58	2.46	2.58	2.58	5.74%	1,270,256
Jul 9, 2026	2.43	2.53	2.43	2.44	2.44	-3.56%	420,455
Jul 8, 2026	2.43	2.60	2.40	2.53	2.53	-	394,620
Jul 7, 2026	2.56	2.56	2.46	2.53	2.53	-1.94%	167,401
Jul 6, 2026	2.62	2.74	2.49	2.58	2.58	-0.77%	748,324
Jul 3, 2026	2.41	2.60	2.37	2.60	2.60	8.79%	434,242
Jul 2, 2026	2.45	2.45	2.33	2.39	2.39	-1.24%	1,170,878
Jul 1, 2026	2.65	2.65	2.42	2.42	2.42	-6.92%	847,609
Jun 30, 2026	2.65	2.68	2.49	2.60	2.60	-1.14%	2,685,749
Jun 29, 2026	2.55	2.71	2.53	2.63	2.63	9.58%	1,222,551
Jun 26, 2026	2.53	2.64	2.40	2.40	2.40	-4.00%	664,940
Jun 25, 2026	2.50	2.60	2.47	2.50	2.50	-4.94%	1,272,714
Jun 24, 2026	2.25	2.75	2.25	2.63	2.63	24.06%	3,209,729
Jun 23, 2026	2.15	2.20	1.99	2.12	2.12	-	756,503
Jun 22, 2026	1.93	2.15	1.92	2.12	2.12	10.99%	551,875
Jun 19, 2026	1.97	2.02	1.91	1.91	1.91	-4.50%	852,820
Jun 18, 2026	1.88	2.10	1.85	2.00	2.00	6.38%	743,288
Jun 17, 2026	1.90	1.96	1.84	1.88	1.88	1.08%	562,543
Jun 16, 2026	1.85	1.92	1.85	1.86	1.86	-1.33%	202,483
Jun 15, 2026	1.78	1.92	1.76	1.89	1.89	8.65%	274,226
Jun 12, 2026	1.79	1.81	1.73	1.74	1.74	3.58%	1,014,692
Jun 11, 2026	1.68	1.70	1.61	1.68	1.68	-4.29%	234,288
Jun 10, 2026	1.77	1.83	1.64	1.75	1.75	-5.66%	712,978
Jun 9, 2026	1.77	1.86	1.71	1.86	1.86	3.06%	318,653
Jun 5, 2026	1.80	1.89	1.79	1.80	1.80	0.28%	208,806
Jun 4, 2026	1.74	1.83	1.74	1.80	1.80	1.70%	119,104
Jun 3, 2026	1.69	1.82	1.69	1.77	1.77	3.82%	870,146
Jun 2, 2026	1.82	1.82	1.68	1.70	1.70	-2.86%	979,182
Jun 1, 2026	1.78	1.82	1.70	1.75	1.75	-1.96%	364,807
May 29, 2026	1.83	1.88	1.75	1.79	1.79	-0.83%	728,261