Bank of Queensland Limited (ASX:BOQ)
Australia · Delayed Price · Currency is AUD 6.65
-0.06 (-0.89%)
May 1, 2026, 4:14 PM AEST
Bank of Queensland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.79 | 6.79 | 6.65 | 6.65 | 6.65 | -0.89% | 3,301,615 |
| Apr 30, 2026 | 6.71 | 6.77 | 6.68 | 6.71 | 6.71 | 0.15% | 2,443,874 |
| Apr 29, 2026 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | 1.82% | 3,504,538 |
| Apr 28, 2026 | 6.62 | 6.65 | 6.58 | 6.58 | 6.58 | -0.45% | 2,731,847 |
| Apr 27, 2026 | 6.67 | 6.67 | 6.57 | 6.61 | 6.61 | -1.05% | 2,189,064 |
| Apr 24, 2026 | 6.67 | 6.71 | 6.60 | 6.68 | 6.68 | 1.98% | 2,505,633 |
| Apr 23, 2026 | 6.51 | 6.64 | 6.41 | 6.55 | 6.55 | -0.91% | 5,985,558 |
| Apr 22, 2026 | 6.91 | 7.03 | 6.57 | 6.61 | 6.61 | -9.08% | 10,128,840 |
| Apr 21, 2026 | 7.32 | 7.32 | 7.23 | 7.27 | 7.27 | -0.55% | 1,155,916 |
| Apr 20, 2026 | 7.27 | 7.31 | 7.23 | 7.31 | 7.31 | - | 985,307 |
| Apr 17, 2026 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 0.55% | 1,731,253 |
| Apr 16, 2026 | 7.39 | 7.39 | 7.27 | 7.27 | 7.27 | -0.82% | 1,580,223 |
| Apr 15, 2026 | 7.39 | 7.42 | 7.26 | 7.33 | 7.33 | -0.95% | 1,487,722 |
| Apr 14, 2026 | 7.45 | 7.47 | 7.35 | 7.40 | 7.40 | -0.27% | 1,855,117 |
| Apr 13, 2026 | 7.39 | 7.46 | 7.34 | 7.42 | 7.42 | -0.13% | 1,569,176 |
| Apr 10, 2026 | 7.40 | 7.47 | 7.37 | 7.43 | 7.43 | 0.41% | 1,954,798 |
| Apr 9, 2026 | 7.22 | 7.47 | 7.22 | 7.40 | 7.40 | 2.49% | 2,822,979 |
| Apr 8, 2026 | 7.35 | 7.48 | 7.16 | 7.22 | 7.22 | -0.69% | 3,409,170 |
| Apr 7, 2026 | 6.90 | 7.29 | 6.86 | 7.27 | 7.27 | 6.91% | 4,220,422 |
| Apr 2, 2026 | 6.79 | 6.83 | 6.77 | 6.80 | 6.80 | 0.15% | 1,433,154 |
| Apr 1, 2026 | 6.73 | 6.79 | 6.70 | 6.79 | 6.79 | 1.49% | 1,823,869 |
| Mar 31, 2026 | 6.73 | 6.81 | 6.68 | 6.69 | 6.69 | -0.45% | 3,329,801 |
| Mar 30, 2026 | 6.85 | 6.85 | 6.69 | 6.72 | 6.72 | -3.45% | 2,049,678 |
| Mar 27, 2026 | 6.88 | 7.00 | 6.87 | 6.96 | 6.96 | 1.02% | 1,239,495 |
| Mar 26, 2026 | 6.86 | 6.93 | 6.83 | 6.89 | 6.89 | 1.03% | 1,047,236 |
| Mar 25, 2026 | 6.79 | 6.90 | 6.79 | 6.82 | 6.82 | 0.89% | 1,132,764 |
| Mar 24, 2026 | 6.85 | 6.90 | 6.74 | 6.76 | 6.76 | -0.73% | 1,252,383 |
| Mar 23, 2026 | 6.84 | 6.85 | 6.74 | 6.81 | 6.81 | -1.45% | 1,854,701 |
| Mar 20, 2026 | 6.96 | 7.00 | 6.91 | 6.91 | 6.91 | -0.29% | 4,730,189 |
| Mar 19, 2026 | 6.87 | 6.96 | 6.86 | 6.93 | 6.93 | - | 1,441,393 |
| Mar 18, 2026 | 6.90 | 6.96 | 6.89 | 6.93 | 6.93 | 0.14% | 877,451 |
| Mar 17, 2026 | 6.85 | 6.94 | 6.84 | 6.92 | 6.92 | 1.02% | 1,135,514 |
| Mar 16, 2026 | 6.78 | 6.87 | 6.78 | 6.85 | 6.85 | 0.74% | 923,999 |
| Mar 13, 2026 | 6.75 | 6.83 | 6.75 | 6.80 | 6.80 | 0.59% | 985,001 |
| Mar 12, 2026 | 6.78 | 6.79 | 6.73 | 6.76 | 6.76 | -0.73% | 1,793,758 |
| Mar 11, 2026 | 6.82 | 6.86 | 6.80 | 6.81 | 6.81 | 0.15% | 1,574,248 |
| Mar 10, 2026 | 6.80 | 6.88 | 6.75 | 6.80 | 6.80 | 0.59% | 1,844,990 |
| Mar 9, 2026 | 6.86 | 6.88 | 6.64 | 6.76 | 6.76 | -2.45% | 2,969,765 |
| Mar 6, 2026 | 6.93 | 6.97 | 6.90 | 6.93 | 6.93 | -0.57% | 1,401,292 |
| Mar 5, 2026 | 6.86 | 7.00 | 6.86 | 6.97 | 6.97 | 2.20% | 2,597,841 |
| Mar 4, 2026 | 6.92 | 6.94 | 6.81 | 6.82 | 6.82 | -2.43% | 1,741,048 |
| Mar 3, 2026 | 6.90 | 7.01 | 6.90 | 6.99 | 6.99 | 1.01% | 2,743,962 |
| Mar 2, 2026 | 6.94 | 6.95 | 6.83 | 6.92 | 6.92 | -1.14% | 1,464,891 |
| Feb 27, 2026 | 7.02 | 7.04 | 6.93 | 7.00 | 7.00 | -0.28% | 1,503,123 |
| Feb 26, 2026 | 6.99 | 7.05 | 6.96 | 7.02 | 7.02 | 0.72% | 1,486,869 |
| Feb 25, 2026 | 6.94 | 7.01 | 6.93 | 6.97 | 6.97 | 0.29% | 1,495,907 |
| Feb 24, 2026 | 6.95 | 6.98 | 6.90 | 6.95 | 6.95 | -0.43% | 1,446,255 |
| Feb 23, 2026 | 7.05 | 7.06 | 6.96 | 6.98 | 6.98 | -1.13% | 1,280,669 |
| Feb 20, 2026 | 6.96 | 7.10 | 6.96 | 7.06 | 7.06 | 0.86% | 1,935,795 |
| Feb 19, 2026 | 7.00 | 7.06 | 6.99 | 7.00 | 7.00 | 0.57% | 1,360,713 |