Bannerman Energy Ltd (ASX:BMN)
Australia
· Delayed Price · Currency is AUD 3.940
-0.270 (-6.41%)
At close: Mar 9, 2026
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.41 | 4.14 | 4.21 | 4.21 | -4.54% | 1,152,195 |
| Mar 5, 2026 | 4.50 | 4.56 | 4.33 | 4.41 | 4.41 | 0.68% | 934,025 |
| Mar 4, 2026 | 4.54 | 4.60 | 4.32 | 4.38 | 4.38 | -8.56% | 1,305,910 |
| Mar 3, 2026 | 5.20 | 5.25 | 4.72 | 4.79 | 4.79 | -2.24% | 1,443,077 |
| Mar 2, 2026 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | 5.38% | 1,453,843 |
| Feb 27, 2026 | 4.48 | 4.65 | 4.32 | 4.65 | 4.65 | 2.65% | 2,181,813 |
| Feb 26, 2026 | 4.59 | 4.67 | 4.37 | 4.53 | 4.53 | -1.09% | 1,134,646 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.42 | 4.58 | 4.58 | 4.09% | 837,516 |
| Feb 24, 2026 | 4.30 | 4.41 | 4.22 | 4.40 | 4.40 | 2.33% | 943,293 |
| Feb 23, 2026 | 4.32 | 4.39 | 4.29 | 4.30 | 4.30 | -0.69% | 416,992 |
| Feb 20, 2026 | 4.29 | 4.49 | 4.27 | 4.33 | 4.33 | 3.84% | 2,043,278 |
| Feb 19, 2026 | 4.08 | 4.22 | 3.98 | 4.17 | 4.17 | 6.92% | 1,819,535 |
| Feb 18, 2026 | 3.67 | 3.95 | 3.62 | 3.90 | 3.90 | 4.00% | 816,239 |
| Feb 17, 2026 | 3.90 | 3.94 | 3.71 | 3.75 | 3.75 | -3.35% | 875,572 |
| Feb 16, 2026 | 3.72 | 3.93 | 3.72 | 3.88 | 3.88 | 4.58% | 1,617,873 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.47 | 3.71 | 3.71 | -6.08% | 2,866,092 |
| Feb 11, 2026 | 4.01 | 4.02 | 3.85 | 3.95 | 3.95 | -3.42% | 1,015,700 |
| Feb 10, 2026 | 3.97 | 4.16 | 3.96 | 4.09 | 4.09 | 7.92% | 1,160,673 |
| Feb 9, 2026 | 3.85 | 3.92 | 3.75 | 3.79 | 3.79 | 7.98% | 1,138,222 |
| Feb 6, 2026 | 3.64 | 3.67 | 3.43 | 3.51 | 3.51 | -8.36% | 2,198,756 |
| Feb 5, 2026 | 3.96 | 4.01 | 3.82 | 3.83 | 3.83 | -10.30% | 1,351,086 |
| Feb 4, 2026 | 4.35 | 4.47 | 4.25 | 4.27 | 4.27 | 0.47% | 1,605,919 |
| Feb 3, 2026 | 4.23 | 4.33 | 4.12 | 4.25 | 4.25 | 0.24% | 1,182,415 |
| Feb 2, 2026 | 4.35 | 4.50 | 4.19 | 4.24 | 4.24 | -8.82% | 1,448,303 |
| Jan 30, 2026 | 4.58 | 4.93 | 4.50 | 4.65 | 4.65 | -1.06% | 3,578,254 |
| Jan 29, 2026 | 4.77 | 4.96 | 4.68 | 4.70 | 4.70 | -0.63% | 4,273,366 |
| Jan 28, 2026 | 4.30 | 4.80 | 4.30 | 4.73 | 4.73 | 17.08% | 3,581,028 |
| Jan 27, 2026 | 4.18 | 4.18 | 3.99 | 4.04 | 4.04 | -3.35% | 1,736,531 |
| Jan 23, 2026 | 4.00 | 4.20 | 3.97 | 4.18 | 4.18 | 4.76% | 1,520,551 |
| Jan 22, 2026 | 4.18 | 4.18 | 3.84 | 3.99 | 3.99 | -0.99% | 1,630,784 |
| Jan 21, 2026 | 3.91 | 4.08 | 3.86 | 4.03 | 4.03 | - | 1,441,582 |
| Jan 20, 2026 | 4.00 | 4.03 | 3.86 | 4.03 | 4.03 | 0.75% | 992,121 |
| Jan 19, 2026 | 3.86 | 4.13 | 3.86 | 4.00 | 4.00 | 6.10% | 2,643,208 |
| Jan 16, 2026 | 3.78 | 3.99 | 3.74 | 3.77 | 3.77 | 5.01% | 1,716,464 |
| Jan 15, 2026 | 3.71 | 3.75 | 3.59 | 3.59 | 3.59 | -0.55% | 663,980 |
| Jan 14, 2026 | 3.62 | 3.68 | 3.54 | 3.61 | 3.61 | -0.28% | 795,166 |
| Jan 13, 2026 | 3.73 | 3.79 | 3.54 | 3.62 | 3.62 | 1.97% | 1,172,238 |
| Jan 12, 2026 | 3.70 | 3.76 | 3.55 | 3.55 | 3.55 | -1.39% | 1,150,831 |
| Jan 9, 2026 | 3.67 | 3.71 | 3.57 | 3.60 | 3.60 | -1.10% | 534,803 |
| Jan 8, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -2.93% | 853,888 |
| Jan 7, 2026 | 3.74 | 3.83 | 3.66 | 3.75 | 3.75 | 0.27% | 1,147,091 |
| Jan 6, 2026 | 3.77 | 3.80 | 3.69 | 3.74 | 3.74 | 1.36% | 1,051,122 |
| Jan 5, 2026 | 3.61 | 3.83 | 3.61 | 3.69 | 3.69 | 7.27% | 1,838,734 |
| Jan 2, 2026 | 3.33 | 3.53 | 3.32 | 3.44 | 3.44 | 3.30% | 598,755 |
| Dec 31, 2025 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -2.92% | 416,837 |
| Dec 30, 2025 | 3.41 | 3.46 | 3.35 | 3.43 | 3.43 | -0.29% | 1,017,017 |
| Dec 29, 2025 | 3.54 | 3.57 | 3.44 | 3.44 | 3.44 | -4.71% | 640,722 |
| Dec 24, 2025 | 3.52 | 3.66 | 3.46 | 3.61 | 3.61 | 1.69% | 965,555 |
| Dec 23, 2025 | 3.47 | 3.55 | 3.41 | 3.55 | 3.55 | 2.01% | 1,299,296 |
| Dec 22, 2025 | 3.39 | 3.51 | 3.33 | 3.48 | 3.48 | 2.65% | 2,074,498 |
| Dec 19, 2025 | 3.00 | 3.39 | 2.99 | 3.39 | 3.39 | 16.90% | 4,130,780 |
| Dec 18, 2025 | 3.07 | 3.13 | 2.85 | 2.90 | 2.90 | -8.52% | 1,228,447 |
| Dec 17, 2025 | 3.01 | 3.25 | 2.94 | 3.17 | 3.17 | 4.28% | 833,957 |
| Dec 16, 2025 | 3.07 | 3.10 | 3.00 | 3.04 | 3.04 | -1.30% | 648,903 |
| Dec 15, 2025 | 3.19 | 3.19 | 3.04 | 3.08 | 3.08 | -8.61% | 1,398,313 |
| Dec 12, 2025 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | 0.60% | 1,145,607 |
| Dec 11, 2025 | 3.24 | 3.42 | 3.24 | 3.35 | 3.35 | 1.21% | 718,509 |
| Dec 10, 2025 | 3.26 | 3.38 | 3.23 | 3.31 | 3.31 | 0.91% | 520,976 |
| Dec 9, 2025 | 3.23 | 3.34 | 3.17 | 3.28 | 3.28 | 1.55% | 446,135 |
| Dec 8, 2025 | 3.34 | 3.39 | 3.22 | 3.23 | 3.23 | -4.15% | 662,773 |
| Dec 5, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | 5.64% | 894,337 |
| Dec 4, 2025 | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | 2.24% | 1,089,365 |
| Dec 3, 2025 | 2.98 | 3.17 | 2.97 | 3.12 | 3.12 | 6.85% | 1,205,956 |
| Dec 2, 2025 | 2.90 | 3.01 | 2.87 | 2.92 | 2.92 | 0.69% | 665,724 |
| Dec 1, 2025 | 2.95 | 3.01 | 2.89 | 2.90 | 2.90 | -3.33% | 484,959 |
| Nov 28, 2025 | 2.91 | 3.01 | 2.90 | 3.00 | 3.00 | 2.39% | 527,429 |
| Nov 27, 2025 | 2.99 | 3.01 | 2.90 | 2.93 | 2.93 | -1.35% | 609,249 |
| Nov 26, 2025 | 2.90 | 2.99 | 2.87 | 2.97 | 2.97 | 4.21% | 763,243 |
| Nov 25, 2025 | 2.91 | 2.97 | 2.84 | 2.85 | 2.85 | 1.79% | 992,416 |
| Nov 24, 2025 | 2.78 | 2.83 | 2.77 | 2.80 | 2.80 | 0.36% | 745,207 |
| Nov 21, 2025 | 2.87 | 2.96 | 2.78 | 2.79 | 2.79 | -10.00% | 1,470,396 |
| Nov 20, 2025 | 3.17 | 3.21 | 3.10 | 3.10 | 3.10 | 2.99% | 1,137,048 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.01 | 3.01 | 3.01 | - | 679,788 |
| Nov 18, 2025 | 3.05 | 3.12 | 3.01 | 3.01 | 3.01 | -3.22% | 1,177,379 |
| Nov 17, 2025 | 3.09 | 3.12 | 2.94 | 3.11 | 3.11 | 0.97% | 1,444,405 |
| Nov 14, 2025 | 3.01 | 3.08 | 2.95 | 3.08 | 3.08 | -3.45% | 1,255,456 |
| Nov 13, 2025 | 3.21 | 3.23 | 3.12 | 3.19 | 3.19 | 0.31% | 617,133 |
| Nov 12, 2025 | 3.25 | 3.31 | 3.16 | 3.18 | 3.18 | -3.05% | 554,913 |
| Nov 11, 2025 | 3.33 | 3.35 | 3.22 | 3.28 | 3.28 | -0.30% | 483,484 |
| Nov 10, 2025 | 3.15 | 3.32 | 3.15 | 3.29 | 3.29 | 8.22% | 560,699 |
| Nov 7, 2025 | 3.00 | 3.13 | 3.00 | 3.04 | 3.04 | 0.33% | 731,917 |
| Nov 6, 2025 | 3.16 | 3.17 | 3.01 | 3.03 | 3.03 | -5.02% | 946,452 |
| Nov 5, 2025 | 3.28 | 3.34 | 3.12 | 3.19 | 3.19 | -7.00% | 992,165 |
| Nov 4, 2025 | 3.49 | 3.49 | 3.35 | 3.43 | 3.43 | -4.19% | 956,958 |
| Nov 3, 2025 | 3.59 | 3.68 | 3.53 | 3.58 | 3.58 | -2.72% | 1,449,263 |
| Oct 31, 2025 | 3.66 | 3.69 | 3.60 | 3.68 | 3.68 | 1.66% | 969,575 |
| Oct 30, 2025 | 3.53 | 3.68 | 3.52 | 3.62 | 3.62 | 3.13% | 1,441,916 |
| Oct 29, 2025 | 3.45 | 3.55 | 3.37 | 3.51 | 3.51 | 13.59% | 1,255,369 |
| Oct 28, 2025 | 3.10 | 3.15 | 2.99 | 3.09 | 3.09 | -4.04% | 1,044,608 |
| Oct 27, 2025 | 3.23 | 3.28 | 3.20 | 3.22 | 3.22 | 3.87% | 773,546 |
| Oct 24, 2025 | 3.25 | 3.26 | 3.06 | 3.10 | 3.10 | -2.52% | 1,162,832 |
| Oct 23, 2025 | 3.26 | 3.31 | 3.18 | 3.18 | 3.18 | -2.75% | 1,231,140 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.13 | 3.27 | 3.27 | -4.39% | 1,376,174 |
| Oct 21, 2025 | 3.41 | 3.49 | 3.35 | 3.42 | 3.42 | -0.58% | 1,326,908 |
| Oct 20, 2025 | 3.40 | 3.45 | 3.31 | 3.44 | 3.44 | -2.27% | 1,893,090 |
| Oct 17, 2025 | 3.77 | 3.78 | 3.48 | 3.52 | 3.52 | -12.44% | 2,168,545 |
| Oct 16, 2025 | 3.94 | 4.07 | 3.77 | 4.02 | 4.02 | 1.26% | 1,155,494 |
| Oct 15, 2025 | 4.04 | 4.05 | 3.83 | 3.97 | 3.97 | 0.51% | 1,108,471 |
| Oct 14, 2025 | 3.73 | 3.95 | 3.70 | 3.95 | 3.95 | 7.63% | 1,310,975 |
| Oct 13, 2025 | 3.59 | 3.73 | 3.50 | 3.67 | 3.67 | -0.81% | 707,349 |