Bannerman Energy Ltd (ASX:BMN)
Australia
· Delayed Price · Currency is AUD 3.370
+0.180 (5.64%)
At close: Dec 5, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.56 | 3.73 | 3.51 | 3.70 | 3.70 | 3.93% | 731,687 |
| Oct 9, 2025 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | -3.26% | 860,386 |
| Oct 8, 2025 | 3.75 | 3.81 | 3.65 | 3.68 | 3.68 | -2.90% | 1,053,634 |
| Oct 7, 2025 | 3.80 | 3.83 | 3.72 | 3.79 | 3.79 | 2.16% | 1,160,317 |
| Oct 6, 2025 | 3.76 | 3.77 | 3.64 | 3.71 | 3.71 | -2.62% | 638,096 |
| Oct 3, 2025 | 3.91 | 4.01 | 3.78 | 3.81 | 3.81 | -0.78% | 938,273 |
| Oct 2, 2025 | 3.72 | 3.87 | 3.68 | 3.84 | 3.84 | 4.35% | 830,242 |
| Oct 1, 2025 | 3.85 | 3.88 | 3.68 | 3.68 | 3.68 | -5.88% | 1,308,192 |
| Sep 30, 2025 | 3.74 | 3.91 | 3.69 | 3.91 | 3.91 | 5.68% | 5,693,621 |
| Sep 29, 2025 | 3.80 | 3.81 | 3.66 | 3.70 | 3.70 | -2.12% | 1,153,317 |
| Sep 26, 2025 | 3.72 | 3.91 | 3.71 | 3.78 | 3.78 | 2.72% | 1,428,539 |
| Sep 25, 2025 | 3.43 | 3.70 | 3.43 | 3.68 | 3.68 | -1.08% | 1,928,216 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.59 | 3.72 | 3.72 | -0.80% | 1,420,345 |
| Sep 23, 2025 | 3.70 | 3.80 | 3.67 | 3.75 | 3.75 | 1.90% | 1,430,608 |
| Sep 22, 2025 | 3.70 | 3.75 | 3.60 | 3.68 | 3.68 | 5.14% | 1,543,172 |
| Sep 19, 2025 | 3.37 | 3.56 | 3.37 | 3.50 | 3.50 | 1.16% | 2,959,860 |
| Sep 18, 2025 | 3.34 | 3.55 | 3.31 | 3.46 | 3.46 | 5.81% | 1,516,127 |
| Sep 17, 2025 | 3.56 | 3.57 | 3.26 | 3.27 | 3.27 | -12.80% | 1,899,275 |
| Sep 16, 2025 | 3.59 | 3.89 | 3.59 | 3.75 | 3.75 | 11.61% | 2,564,102 |
| Sep 15, 2025 | 3.28 | 3.40 | 3.24 | 3.36 | 3.36 | -1.47% | 957,424 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.36 | 3.41 | 3.41 | -2.57% | 1,033,438 |
| Sep 11, 2025 | 3.40 | 3.55 | 3.38 | 3.50 | 3.50 | 1.45% | 1,349,468 |
| Sep 10, 2025 | 3.48 | 3.49 | 3.37 | 3.45 | 3.45 | 1.47% | 1,144,285 |
| Sep 9, 2025 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | 0.59% | 991,961 |
| Sep 8, 2025 | 3.23 | 3.41 | 3.22 | 3.38 | 3.38 | 4.64% | 1,032,519 |
| Sep 5, 2025 | 3.29 | 3.29 | 3.11 | 3.23 | 3.23 | -0.31% | 1,436,327 |
| Sep 4, 2025 | 3.16 | 3.30 | 3.16 | 3.24 | 3.24 | 3.85% | 989,623 |
| Sep 3, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 2.30% | 865,511 |
| Sep 2, 2025 | 3.00 | 3.06 | 2.93 | 3.05 | 3.05 | 2.69% | 1,444,692 |
| Sep 1, 2025 | 2.90 | 3.03 | 2.85 | 2.97 | 2.97 | 3.85% | 1,516,988 |
| Aug 29, 2025 | 2.87 | 3.00 | 2.86 | 2.86 | 2.86 | 4.38% | 876,799 |
| Aug 28, 2025 | 2.78 | 2.78 | 2.70 | 2.74 | 2.74 | -2.84% | 483,557 |
| Aug 27, 2025 | 2.82 | 2.87 | 2.74 | 2.82 | 2.82 | 1.44% | 984,742 |
| Aug 26, 2025 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 5.70% | 1,117,146 |
| Aug 25, 2025 | 2.65 | 2.73 | 2.60 | 2.63 | 2.63 | 6.05% | 890,260 |
| Aug 22, 2025 | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | 1.64% | 589,387 |
| Aug 21, 2025 | 2.35 | 2.46 | 2.31 | 2.44 | 2.44 | 3.83% | 644,989 |
| Aug 20, 2025 | 2.29 | 2.36 | 2.23 | 2.35 | 2.35 | -1.67% | 1,403,501 |
| Aug 19, 2025 | 2.40 | 2.43 | 2.35 | 2.39 | 2.39 | 0.42% | 745,642 |
| Aug 18, 2025 | 2.47 | 2.48 | 2.34 | 2.38 | 2.38 | -2.86% | 1,189,986 |
| Aug 15, 2025 | 2.41 | 2.49 | 2.41 | 2.45 | 2.45 | - | 437,145 |
| Aug 14, 2025 | 2.47 | 2.48 | 2.40 | 2.45 | 2.45 | -1.61% | 998,846 |
| Aug 13, 2025 | 2.54 | 2.58 | 2.48 | 2.49 | 2.49 | -1.19% | 550,284 |
| Aug 12, 2025 | 2.53 | 2.56 | 2.51 | 2.52 | 2.52 | -1.56% | 545,427 |
| Aug 11, 2025 | 2.55 | 2.58 | 2.51 | 2.56 | 2.56 | -0.78% | 486,469 |
| Aug 8, 2025 | 2.63 | 2.64 | 2.56 | 2.58 | 2.58 | -3.01% | 1,088,550 |
| Aug 7, 2025 | 2.61 | 2.71 | 2.59 | 2.66 | 2.66 | 3.50% | 533,054 |
| Aug 6, 2025 | 2.56 | 2.63 | 2.52 | 2.57 | 2.57 | 3.63% | 1,352,989 |
| Aug 5, 2025 | 2.53 | 2.60 | 2.47 | 2.48 | 2.48 | -1.20% | 926,408 |
| Aug 4, 2025 | 2.43 | 2.52 | 2.37 | 2.51 | 2.51 | - | 1,319,661 |
| Aug 1, 2025 | 2.57 | 2.57 | 2.46 | 2.51 | 2.51 | -4.56% | 1,703,553 |
| Jul 31, 2025 | 2.67 | 2.77 | 2.62 | 2.63 | 2.63 | -3.31% | 2,411,651 |
| Jul 30, 2025 | 2.63 | 2.73 | 2.62 | 2.72 | 2.72 | 1.12% | 957,803 |
| Jul 29, 2025 | 2.76 | 2.81 | 2.68 | 2.69 | 2.69 | -2.54% | 1,092,613 |
| Jul 28, 2025 | 3.07 | 3.07 | 2.76 | 2.76 | 2.76 | -10.68% | 1,657,115 |
| Jul 25, 2025 | 3.02 | 3.11 | 2.97 | 3.09 | 3.09 | 3.34% | 1,008,046 |
| Jul 24, 2025 | 3.01 | 3.07 | 2.93 | 2.99 | 2.99 | -0.33% | 486,733 |
| Jul 23, 2025 | 3.01 | 3.07 | 2.92 | 3.00 | 3.00 | -0.99% | 706,233 |
| Jul 22, 2025 | 2.95 | 3.03 | 2.85 | 3.03 | 3.03 | 0.66% | 898,559 |
| Jul 21, 2025 | 2.85 | 3.01 | 2.83 | 3.01 | 3.01 | 4.15% | 827,349 |