ASX:BNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	1.93	1.93	1.80	1.80	1.80	-7.22%	513,923
May 27, 2026	1.97	1.98	1.87	1.94	1.94	-1.02%	404,718
May 26, 2026	2.00	2.00	1.93	1.96	1.96	-1.51%	346,562
May 25, 2026	2.05	2.07	1.97	1.99	1.99	-	588,002
May 22, 2026	2.09	2.09	1.93	1.99	1.99	0.76%	439,526
May 21, 2026	2.00	2.04	1.95	1.98	1.98	2.33%	529,969
May 20, 2026	2.00	2.00	1.88	1.93	1.93	-3.98%	843,428
May 19, 2026	2.06	2.17	2.00	2.01	2.01	-1.47%	819,956
May 18, 2026	2.20	2.20	2.02	2.04	2.04	-7.27%	507,352
May 15, 2026	2.20	2.29	2.12	2.20	2.20	-5.98%	842,495
May 14, 2026	2.26	2.39	2.26	2.34	2.34	4.46%	610,304
May 13, 2026	2.11	2.27	2.07	2.24	2.24	2.75%	1,231,539
May 12, 2026	2.15	2.23	2.14	2.18	2.18	4.81%	490,300
May 11, 2026	2.05	2.12	2.03	2.08	2.08	-0.95%	137,976
May 8, 2026	2.10	2.15	2.00	2.10	2.10	0.96%	1,271,077