Bank of Queensland Limited (ASX:BOQ)
Australia · Delayed Price · Currency is AUD 6.35
-0.01 (-0.16%)
May 22, 2026, 4:10 PM AEST
Bank of Queensland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.40 | 6.41 | 6.36 | 6.37 | - | 0.16% | 243,038 |
| May 21, 2026 | 6.36 | 6.40 | 6.32 | 6.36 | 6.36 | 1.44% | 1,343,148 |
| May 20, 2026 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | -1.72% | 1,764,486 |
| May 19, 2026 | 6.28 | 6.39 | 6.27 | 6.38 | 6.38 | 2.08% | 1,865,987 |
| May 18, 2026 | 6.23 | 6.26 | 6.21 | 6.25 | 6.25 | 0.64% | 1,738,881 |
| May 15, 2026 | 6.23 | 6.25 | 6.18 | 6.21 | 6.21 | 0.65% | 1,660,023 |
| May 14, 2026 | 6.13 | 6.17 | 6.10 | 6.17 | 6.17 | 0.49% | 2,133,647 |
| May 13, 2026 | 6.18 | 6.22 | 6.10 | 6.14 | 6.14 | -0.81% | 2,934,395 |
| May 12, 2026 | 6.29 | 6.30 | 6.18 | 6.19 | 6.19 | -2.37% | 4,254,899 |
| May 11, 2026 | 6.32 | 6.34 | 6.26 | 6.34 | 6.34 | - | 1,984,008 |
| May 8, 2026 | 6.33 | 6.42 | 6.30 | 6.34 | 6.34 | -0.78% | 2,553,652 |
| May 7, 2026 | 6.40 | 6.43 | 6.36 | 6.39 | 6.39 | 0.63% | 2,652,500 |
| May 6, 2026 | 6.36 | 6.39 | 6.31 | 6.35 | 6.35 | 0.16% | 7,366,226 |
| May 5, 2026 | 6.39 | 6.39 | 6.32 | 6.34 | 6.34 | -1.25% | 2,337,997 |
| May 4, 2026 | 6.51 | 6.52 | 6.38 | 6.42 | 6.42 | -3.46% | 2,878,411 |
| May 1, 2026 | 6.79 | 6.79 | 6.65 | 6.65 | 6.45 | -0.89% | 3,301,615 |
| Apr 30, 2026 | 6.71 | 6.77 | 6.68 | 6.71 | 6.51 | 0.15% | 2,443,874 |
| Apr 29, 2026 | 6.60 | 6.72 | 6.60 | 6.70 | 6.50 | 1.82% | 3,504,538 |
| Apr 28, 2026 | 6.62 | 6.65 | 6.58 | 6.58 | 6.38 | -0.45% | 2,732,448 |
| Apr 27, 2026 | 6.67 | 6.67 | 6.57 | 6.61 | 6.41 | -1.05% | 2,189,064 |
| Apr 24, 2026 | 6.67 | 6.71 | 6.60 | 6.68 | 6.48 | 1.98% | 2,505,633 |
| Apr 23, 2026 | 6.51 | 6.64 | 6.41 | 6.55 | 6.35 | -0.91% | 6,002,372 |
| Apr 22, 2026 | 6.91 | 7.03 | 6.57 | 6.61 | 6.41 | -9.08% | 10,128,840 |
| Apr 21, 2026 | 7.32 | 7.32 | 7.23 | 7.27 | 7.05 | -0.55% | 1,159,828 |
| Apr 20, 2026 | 7.27 | 7.31 | 7.23 | 7.31 | 7.09 | - | 985,307 |
| Apr 17, 2026 | 7.28 | 7.32 | 7.25 | 7.31 | 7.09 | 0.55% | 1,731,253 |
| Apr 16, 2026 | 7.39 | 7.39 | 7.27 | 7.27 | 7.05 | -0.82% | 1,580,223 |
| Apr 15, 2026 | 7.39 | 7.42 | 7.26 | 7.33 | 7.11 | -0.95% | 1,487,722 |
| Apr 14, 2026 | 7.45 | 7.47 | 7.35 | 7.40 | 7.18 | -0.27% | 1,855,117 |
| Apr 13, 2026 | 7.39 | 7.46 | 7.34 | 7.42 | 7.20 | -0.13% | 1,569,176 |
| Apr 10, 2026 | 7.40 | 7.47 | 7.37 | 7.43 | 7.21 | 0.41% | 1,954,798 |
| Apr 9, 2026 | 7.22 | 7.47 | 7.22 | 7.40 | 7.18 | 2.49% | 2,822,979 |
| Apr 8, 2026 | 7.35 | 7.48 | 7.16 | 7.22 | 7.00 | -0.69% | 3,409,170 |
| Apr 7, 2026 | 6.90 | 7.29 | 6.86 | 7.27 | 7.05 | 6.91% | 4,220,422 |
| Apr 2, 2026 | 6.79 | 6.83 | 6.77 | 6.80 | 6.60 | 0.15% | 1,433,154 |
| Apr 1, 2026 | 6.73 | 6.79 | 6.70 | 6.79 | 6.59 | 1.49% | 1,823,869 |
| Mar 31, 2026 | 6.73 | 6.81 | 6.68 | 6.69 | 6.49 | -0.45% | 3,329,801 |
| Mar 30, 2026 | 6.85 | 6.85 | 6.69 | 6.72 | 6.52 | -3.45% | 2,049,678 |
| Mar 27, 2026 | 6.88 | 7.00 | 6.87 | 6.96 | 6.75 | 1.02% | 1,239,495 |
| Mar 26, 2026 | 6.86 | 6.93 | 6.83 | 6.89 | 6.68 | 1.03% | 1,047,236 |
| Mar 25, 2026 | 6.79 | 6.90 | 6.79 | 6.82 | 6.61 | 0.89% | 1,138,182 |
| Mar 24, 2026 | 6.85 | 6.90 | 6.74 | 6.76 | 6.56 | -0.73% | 1,252,383 |
| Mar 23, 2026 | 6.84 | 6.85 | 6.74 | 6.81 | 6.61 | -1.45% | 1,854,701 |
| Mar 20, 2026 | 6.96 | 7.00 | 6.91 | 6.91 | 6.70 | -0.29% | 5,244,917 |
| Mar 19, 2026 | 6.87 | 6.96 | 6.86 | 6.93 | 6.72 | - | 1,441,393 |
| Mar 18, 2026 | 6.90 | 6.96 | 6.89 | 6.93 | 6.72 | 0.14% | 877,451 |
| Mar 17, 2026 | 6.85 | 6.94 | 6.84 | 6.92 | 6.71 | 1.02% | 1,135,514 |
| Mar 16, 2026 | 6.78 | 6.87 | 6.78 | 6.85 | 6.64 | 0.74% | 937,603 |
| Mar 13, 2026 | 6.75 | 6.83 | 6.75 | 6.80 | 6.60 | 0.59% | 990,755 |
| Mar 12, 2026 | 6.78 | 6.79 | 6.73 | 6.76 | 6.56 | -0.73% | 1,846,497 |