Bendigo and Adelaide Bank Limited (ASX:BEN)
Australia
· Delayed Price · Currency is AUD 10.40
+0.03 (0.29%)
At close: Mar 6, 2026
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.34 | 10.40 | 10.27 | 10.40 | 10.40 | 0.29% | 1,349,894 |
| Mar 5, 2026 | 10.45 | 10.51 | 10.33 | 10.37 | 10.37 | 0.29% | 1,604,397 |
| Mar 4, 2026 | 10.61 | 10.62 | 10.27 | 10.34 | 10.34 | -3.18% | 1,705,063 |
| Mar 3, 2026 | 10.57 | 10.71 | 10.55 | 10.68 | 10.68 | 0.85% | 1,104,465 |
| Mar 2, 2026 | 10.60 | 10.61 | 10.42 | 10.59 | 10.59 | -1.12% | 1,324,353 |
| Feb 27, 2026 | 10.90 | 10.92 | 10.62 | 10.71 | 10.71 | -2.01% | 2,650,006 |
| Feb 26, 2026 | 10.85 | 11.00 | 10.81 | 10.93 | 10.93 | 1.11% | 1,101,213 |
| Feb 25, 2026 | 10.83 | 10.84 | 10.63 | 10.81 | 10.81 | 0.28% | 1,419,344 |
| Feb 24, 2026 | 10.82 | 10.85 | 10.73 | 10.78 | 10.78 | -0.74% | 1,389,960 |
| Feb 23, 2026 | 11.03 | 11.04 | 10.82 | 10.86 | 10.86 | -1.72% | 1,308,049 |
| Feb 20, 2026 | 11.04 | 11.07 | 10.88 | 11.05 | 11.05 | -3.41% | 1,915,338 |
| Feb 19, 2026 | 11.39 | 11.71 | 11.34 | 11.44 | 11.14 | 0.62% | 2,131,287 |
| Feb 18, 2026 | 11.42 | 11.44 | 11.22 | 11.37 | 11.07 | - | 1,741,192 |
| Feb 17, 2026 | 11.27 | 11.39 | 11.16 | 11.37 | 11.07 | 1.52% | 1,838,628 |
| Feb 16, 2026 | 11.56 | 11.90 | 10.98 | 11.20 | 10.91 | -2.18% | 4,798,027 |
| Feb 13, 2026 | 11.55 | 11.57 | 11.37 | 11.45 | 11.15 | -0.69% | 931,406 |
| Feb 12, 2026 | 11.40 | 11.60 | 11.35 | 11.53 | 11.23 | 1.32% | 1,607,172 |
| Feb 11, 2026 | 11.27 | 11.48 | 11.27 | 11.38 | 11.08 | 0.98% | 960,943 |
| Feb 10, 2026 | 11.31 | 11.40 | 11.24 | 11.27 | 10.97 | -0.35% | 1,560,622 |
| Feb 9, 2026 | 11.24 | 11.34 | 11.19 | 11.31 | 11.01 | 1.71% | 1,060,401 |
| Feb 6, 2026 | 11.30 | 11.32 | 11.09 | 11.12 | 10.83 | -2.20% | 1,124,466 |
| Feb 5, 2026 | 11.31 | 11.38 | 11.23 | 11.37 | 11.07 | 0.89% | 907,581 |
| Feb 4, 2026 | 11.21 | 11.30 | 11.08 | 11.27 | 10.97 | 0.45% | 870,828 |
| Feb 3, 2026 | 11.15 | 11.25 | 11.13 | 11.22 | 10.93 | 2.00% | 1,294,406 |
| Feb 2, 2026 | 10.96 | 11.12 | 10.95 | 11.00 | 10.71 | 0.27% | 1,105,062 |
| Jan 30, 2026 | 11.07 | 11.12 | 10.84 | 10.97 | 10.68 | -0.72% | 2,918,673 |
| Jan 29, 2026 | 11.13 | 11.25 | 10.92 | 11.05 | 10.76 | -0.99% | 2,085,507 |
| Jan 28, 2026 | 11.23 | 11.26 | 11.11 | 11.16 | 10.87 | -0.36% | 960,879 |
| Jan 27, 2026 | 11.15 | 11.23 | 11.13 | 11.20 | 10.91 | 1.08% | 993,043 |
| Jan 23, 2026 | 11.01 | 11.17 | 11.01 | 11.08 | 10.79 | -0.54% | 1,032,098 |
| Jan 22, 2026 | 10.95 | 11.19 | 10.91 | 11.14 | 10.85 | 3.53% | 1,816,283 |
| Jan 21, 2026 | 10.85 | 10.85 | 10.70 | 10.76 | 10.48 | -0.74% | 1,368,023 |
| Jan 20, 2026 | 10.82 | 10.87 | 10.77 | 10.84 | 10.56 | -0.09% | 784,235 |
| Jan 19, 2026 | 10.85 | 10.99 | 10.82 | 10.85 | 10.57 | 0.18% | 1,078,333 |
| Jan 16, 2026 | 10.95 | 11.00 | 10.83 | 10.83 | 10.55 | -1.10% | 2,760,159 |
| Jan 15, 2026 | 10.85 | 10.96 | 10.78 | 10.95 | 10.66 | 0.09% | 1,645,018 |
| Jan 14, 2026 | 11.05 | 11.09 | 10.85 | 10.94 | 10.65 | -1.17% | 1,342,354 |
| Jan 13, 2026 | 11.05 | 11.18 | 11.04 | 11.07 | 10.78 | 0.36% | 1,187,877 |
| Jan 12, 2026 | 10.93 | 11.03 | 10.82 | 11.03 | 10.74 | 0.82% | 1,232,038 |
| Jan 9, 2026 | 10.95 | 11.12 | 10.94 | 10.94 | 10.65 | 0.09% | 1,910,290 |
| Jan 8, 2026 | 10.75 | 10.97 | 10.75 | 10.93 | 10.64 | 1.96% | 1,939,872 |
| Jan 7, 2026 | 10.57 | 10.83 | 10.55 | 10.72 | 10.44 | 1.32% | 1,848,463 |
| Jan 6, 2026 | 10.70 | 10.70 | 10.56 | 10.58 | 10.30 | -0.66% | 1,138,803 |
| Jan 5, 2026 | 10.63 | 10.76 | 10.60 | 10.65 | 10.37 | 0.38% | 1,045,280 |
| Jan 2, 2026 | 10.59 | 10.65 | 10.53 | 10.61 | 10.33 | 0.86% | 589,675 |
| Dec 31, 2025 | 10.52 | 10.59 | 10.50 | 10.52 | 10.24 | 0.10% | 513,702 |
| Dec 30, 2025 | 10.61 | 10.66 | 10.51 | 10.51 | 10.23 | -0.10% | 989,198 |
| Dec 29, 2025 | 10.62 | 10.62 | 10.50 | 10.52 | 10.24 | -0.94% | 748,381 |
| Dec 24, 2025 | 10.45 | 10.62 | 10.45 | 10.62 | 10.34 | 0.95% | 809,975 |
| Dec 23, 2025 | 10.47 | 10.56 | 10.39 | 10.52 | 10.24 | 0.48% | 1,040,114 |
| Dec 22, 2025 | 10.31 | 10.51 | 10.19 | 10.47 | 10.20 | 2.05% | 1,641,083 |
| Dec 19, 2025 | 10.17 | 10.31 | 10.13 | 10.26 | 9.99 | 1.18% | 4,188,180 |
| Dec 18, 2025 | 10.07 | 10.34 | 9.96 | 10.14 | 9.87 | -1.46% | 2,645,430 |
| Dec 17, 2025 | 10.43 | 10.45 | 10.28 | 10.29 | 10.02 | -1.44% | 2,015,132 |
| Dec 16, 2025 | 10.43 | 10.51 | 10.43 | 10.44 | 10.17 | 0.19% | 1,489,761 |
| Dec 15, 2025 | 10.43 | 10.45 | 10.39 | 10.42 | 10.15 | -0.19% | 1,503,289 |
| Dec 12, 2025 | 10.46 | 10.49 | 10.39 | 10.44 | 10.17 | 0.29% | 1,124,485 |
| Dec 11, 2025 | 10.40 | 10.45 | 10.36 | 10.41 | 10.14 | 0.87% | 1,334,917 |
| Dec 10, 2025 | 10.38 | 10.39 | 10.30 | 10.32 | 10.05 | -0.48% | 1,250,097 |
| Dec 9, 2025 | 10.43 | 10.44 | 10.32 | 10.37 | 10.10 | -0.48% | 1,663,728 |
| Dec 8, 2025 | 10.45 | 10.53 | 10.40 | 10.42 | 10.15 | 0.39% | 981,052 |
| Dec 5, 2025 | 10.14 | 10.40 | 10.12 | 10.38 | 10.11 | 2.47% | 2,439,960 |
| Dec 4, 2025 | 10.13 | 10.22 | 10.01 | 10.13 | 9.86 | 0.50% | 2,433,138 |
| Dec 3, 2025 | 10.10 | 10.18 | 10.07 | 10.08 | 9.82 | -0.30% | 1,341,959 |
| Dec 2, 2025 | 10.15 | 10.18 | 10.08 | 10.11 | 9.84 | -0.10% | 2,008,356 |
| Dec 1, 2025 | 10.25 | 10.26 | 10.12 | 10.12 | 9.85 | -1.17% | 1,601,050 |
| Nov 28, 2025 | 10.28 | 10.30 | 10.15 | 10.24 | 9.97 | -0.39% | 1,751,019 |
| Nov 27, 2025 | 10.23 | 10.42 | 10.20 | 10.28 | 10.01 | 0.69% | 1,679,227 |
| Nov 26, 2025 | 10.25 | 10.28 | 10.10 | 10.21 | 9.94 | 0.20% | 2,679,398 |
| Nov 25, 2025 | 10.90 | 11.05 | 9.99 | 10.19 | 9.92 | -7.36% | 7,702,636 |
| Nov 24, 2025 | 10.95 | 11.12 | 10.92 | 11.00 | 10.71 | 0.92% | 1,420,966 |
| Nov 21, 2025 | 10.90 | 10.93 | 10.81 | 10.90 | 10.61 | -0.64% | 1,289,264 |
| Nov 20, 2025 | 10.78 | 10.99 | 10.78 | 10.97 | 10.68 | 1.57% | 1,138,164 |
| Nov 19, 2025 | 10.88 | 10.89 | 10.78 | 10.80 | 10.52 | -0.74% | 1,322,404 |
| Nov 18, 2025 | 11.00 | 11.01 | 10.88 | 10.88 | 10.59 | -1.27% | 1,900,092 |
| Nov 17, 2025 | 11.14 | 11.15 | 10.95 | 11.02 | 10.73 | -0.99% | 2,216,897 |
| Nov 14, 2025 | 11.10 | 11.16 | 11.05 | 11.13 | 10.84 | -0.98% | 1,231,030 |
| Nov 13, 2025 | 11.32 | 11.40 | 11.10 | 11.24 | 10.95 | -0.35% | 2,083,415 |
| Nov 12, 2025 | 11.48 | 11.57 | 11.20 | 11.28 | 10.98 | -3.09% | 3,542,555 |
| Nov 11, 2025 | 12.53 | 12.57 | 11.64 | 11.64 | 11.33 | -8.49% | 3,321,704 |
| Nov 10, 2025 | 12.90 | 12.90 | 12.70 | 12.72 | 12.39 | -1.09% | 620,454 |
| Nov 7, 2025 | 12.96 | 13.11 | 12.82 | 12.86 | 12.52 | -0.54% | 1,000,192 |
| Nov 6, 2025 | 12.85 | 12.97 | 12.83 | 12.93 | 12.59 | 0.86% | 754,270 |
| Nov 5, 2025 | 12.77 | 12.92 | 12.74 | 12.82 | 12.48 | 0.63% | 820,067 |
| Nov 4, 2025 | 12.84 | 12.85 | 12.66 | 12.74 | 12.41 | -0.86% | 607,398 |
| Nov 3, 2025 | 12.70 | 12.85 | 12.63 | 12.85 | 12.51 | 1.58% | 945,314 |
| Oct 31, 2025 | 12.62 | 12.79 | 12.59 | 12.65 | 12.32 | 0.72% | 1,574,128 |
| Oct 30, 2025 | 12.53 | 12.68 | 12.47 | 12.56 | 12.23 | 0.16% | 897,691 |
| Oct 29, 2025 | 12.60 | 12.69 | 12.53 | 12.54 | 12.21 | -1.49% | 931,926 |
| Oct 28, 2025 | 12.58 | 12.78 | 12.56 | 12.73 | 12.40 | 1.52% | 1,113,043 |
| Oct 27, 2025 | 12.62 | 12.67 | 12.51 | 12.54 | 12.21 | -0.32% | 925,553 |
| Oct 24, 2025 | 12.66 | 12.70 | 12.53 | 12.58 | 12.25 | -0.87% | 594,093 |
| Oct 23, 2025 | 12.60 | 12.71 | 12.57 | 12.69 | 12.36 | 0.71% | 707,742 |
| Oct 22, 2025 | 12.62 | 12.63 | 12.48 | 12.60 | 12.27 | -0.08% | 691,859 |
| Oct 21, 2025 | 12.61 | 12.64 | 12.49 | 12.61 | 12.28 | 0.40% | 629,752 |
| Oct 20, 2025 | 12.48 | 12.57 | 12.34 | 12.56 | 12.23 | 0.64% | 852,276 |
| Oct 17, 2025 | 12.73 | 12.82 | 12.47 | 12.48 | 12.15 | -2.42% | 1,299,066 |
| Oct 16, 2025 | 12.87 | 12.88 | 12.70 | 12.79 | 12.45 | -0.16% | 876,048 |
| Oct 15, 2025 | 12.76 | 12.85 | 12.74 | 12.81 | 12.47 | 1.26% | 1,003,958 |
| Oct 14, 2025 | 12.99 | 13.04 | 12.51 | 12.65 | 12.32 | -2.92% | 1,574,237 |