The Bankers Investment Trust PLC (NZE:BIT)
New Zealand · Delayed Price · Currency is NZD 3.440
+0.020 (0.58%)
Sep 2, 2026, 4:03 PM NZST
NZE:BIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | 0.58% | 11,265 |
| Sep 1, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -0.58% | 86,151 |
| Aug 31, 2026 | 3.45 | 3.47 | 3.44 | 3.44 | 3.44 | 0.58% | 25,525 |
| Aug 28, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | 61,543 |
| Aug 27, 2026 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 1.10% | 17,699 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | 0.06% | 81,339 |
| Aug 25, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | -0.26% | 2,336 |
| Aug 24, 2026 | 3.44 | 3.45 | 3.38 | 3.45 | 3.45 | - | 25,756 |
| Aug 21, 2026 | 3.45 | 3.45 | 3.39 | 3.45 | 3.45 | -0.03% | 51,745 |
| Aug 20, 2026 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | 0.58% | 4,007 |
| Aug 19, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -2.42% | 34,737 |
| Aug 18, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | 17,873 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -0.28% | 71,776 |
| Aug 14, 2026 | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | 0.14% | 47,168 |
| Aug 13, 2026 | 3.51 | 3.55 | 3.48 | 3.52 | 3.52 | 0.43% | 26,001 |
| Aug 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.59% | 36 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -1.57% | 14,396 |
| Aug 10, 2026 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | -0.43% | 7,473 |
| Aug 7, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | 2.03% | 1,882 |
| Aug 6, 2026 | 3.47 | 3.52 | 3.44 | 3.45 | 3.45 | 0.47% | 12,465 |
| Aug 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.60% | 22 |
| Aug 4, 2026 | 3.40 | 3.43 | 3.38 | 3.38 | 3.38 | 0.99% | 10,929 |
| Aug 3, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | 0.81% | 16,287 |
| Jul 31, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | - | 3,421 |
| Jul 30, 2026 | 3.32 | 3.37 | 3.32 | 3.32 | 3.32 | -0.90% | 16,669 |
| Jul 29, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -0.59% | 14,771 |
| Jul 28, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 6,239 |
| Jul 27, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 1.78% | 9,785 |
| Jul 24, 2026 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.59% | 44,771 |
| Jul 23, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.70% | 4,956 |
| Jul 22, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.41 | 2.39% | 1,723 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.33 | -1.18% | 19,752 |
| Jul 20, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.37 | -0.88% | 13,826 |
| Jul 17, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.40 | -0.29% | 5,318 |
| Jul 16, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.41 | -0.58% | 40,658 |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | -1.43% | 10,105 |
| Jul 14, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.48 | 1.16% | 4,019 |
| Jul 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | - | 11,148 |
| Jul 9, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.44 | -0.29% | 40,089 |
| Jul 8, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.45 | -2.25% | 27,369 |
| Jul 7, 2026 | 3.56 | 3.56 | 3.49 | 3.55 | 3.53 | 0.71% | 28,467 |
| Jul 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | -0.06% | 4,824 |
| Jul 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | 0.20% | 521 |
| Jul 2, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.50 | 1.15% | 38,097 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.46 | 1.16% | 42,800 |
| Jun 30, 2026 | 3.45 | 3.48 | 3.44 | 3.44 | 3.42 | - | 14,415 |
| Jun 29, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.42 | 0.29% | 3,250 |
| Jun 26, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.41 | -0.29% | 12,853 |
| Jun 25, 2026 | 3.44 | 3.50 | 3.44 | 3.44 | 3.42 | - | 9,658 |
| Jun 24, 2026 | 3.43 | 3.46 | 3.43 | 3.44 | 3.42 | -0.86% | 48,584 |