The Bankers Investment Trust PLC (NZE:BIT)
New Zealand · Delayed Price · Currency is NZD 3.420
-0.010 (-0.29%)
Jul 17, 2026, 4:59 PM NZST
NZE:BIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.29% | 5,318 |
| Jul 16, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.58% | 40,658 |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 10,105 |
| Jul 14, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 4,019 |
| Jul 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 11,148 |
| Jul 9, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.29% | 40,089 |
| Jul 8, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.47 | -2.25% | 27,369 |
| Jul 7, 2026 | 3.56 | 3.56 | 3.49 | 3.55 | 3.55 | 0.71% | 28,467 |
| Jul 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.06% | 4,824 |
| Jul 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.20% | 521 |
| Jul 2, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.52 | 1.15% | 38,097 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | 1.16% | 42,800 |
| Jun 30, 2026 | 3.45 | 3.48 | 3.44 | 3.44 | 3.44 | - | 14,415 |
| Jun 29, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 0.29% | 3,250 |
| Jun 26, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.29% | 12,853 |
| Jun 25, 2026 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | - | 9,658 |
| Jun 24, 2026 | 3.43 | 3.46 | 3.43 | 3.44 | 3.44 | -0.86% | 48,584 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 0.29% | 14,782 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.42% | 15,699 |
| Jun 18, 2026 | 3.45 | 3.51 | 3.43 | 3.51 | 3.51 | 1.74% | 22,836 |
| Jun 17, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 0.29% | 25,187 |
| Jun 16, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 2.08% | 29,353 |
| Jun 15, 2026 | 3.37 | 3.40 | 3.35 | 3.37 | 3.37 | 0.60% | 12,647 |
| Jun 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 17,124 |
| Jun 11, 2026 | 3.38 | 3.40 | 3.35 | 3.35 | 3.35 | -0.71% | 37,562 |
| Jun 10, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | 0.42% | 5,001 |
| Jun 9, 2026 | 3.43 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | 74,225 |
| Jun 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 1,617 |
| Jun 5, 2026 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | -0.58% | 70,963 |
| Jun 4, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.29% | 37,508 |
| Jun 3, 2026 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | 1.78% | 22,573 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 22,682 |
| May 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.61% | 100 |
| May 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.01% | 20,642 |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 15,509 |
| May 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.18% | 14,017 |
| May 25, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 1.70% | 17,625 |
| May 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 10,150 |
| May 21, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.13% | 404 |
| May 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | 12,617 |
| May 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 8,751 |
| May 18, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | - | 34,988 |
| May 15, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.92% | 28,280 |
| May 14, 2026 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | 0.31% | 22,052 |
| May 13, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -0.91% | 21,766 |
| May 12, 2026 | 3.29 | 3.32 | 3.25 | 3.28 | 3.28 | 1.23% | 9,093 |
| May 11, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.40% | 25,645 |
| May 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.03% | 18,078 |
| May 7, 2026 | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | 0.81% | 16,448 |
| May 6, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 4,965 |