Bannerman Energy Ltd (ASX:BMN)
Australia
· Delayed Price · Currency is AUD 4.350
-0.020 (-0.46%)
Apr 29, 2026, 4:10 PM AEST
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.31 | 4.36 | 4.30 | 4.33 | - | -1.03% | 404,841 |
| Apr 28, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | 0.46% | 399,692 |
| Apr 27, 2026 | 4.41 | 4.43 | 4.25 | 4.35 | 4.35 | -2.90% | 611,985 |
| Apr 24, 2026 | 4.63 | 4.65 | 4.44 | 4.48 | 4.48 | -5.49% | 625,640 |
| Apr 23, 2026 | 4.49 | 4.81 | 4.44 | 4.74 | 4.74 | 11.53% | 1,464,910 |
| Apr 22, 2026 | 4.37 | 4.41 | 4.24 | 4.25 | 4.25 | -5.13% | 700,684 |
| Apr 21, 2026 | 4.55 | 4.60 | 4.42 | 4.48 | 4.48 | 1.13% | 622,846 |
| Apr 20, 2026 | 4.37 | 4.54 | 4.31 | 4.43 | 4.43 | -1.34% | 1,005,240 |
| Apr 17, 2026 | 4.36 | 4.63 | 4.36 | 4.49 | 4.49 | 2.28% | 1,226,898 |
| Apr 16, 2026 | 4.37 | 4.45 | 4.29 | 4.39 | 4.39 | 3.78% | 936,198 |
| Apr 15, 2026 | 4.09 | 4.23 | 4.08 | 4.23 | 4.23 | 4.19% | 1,073,067 |
| Apr 14, 2026 | 3.86 | 4.09 | 3.83 | 4.06 | 4.06 | 8.85% | 1,108,650 |
| Apr 13, 2026 | 3.74 | 3.84 | 3.68 | 3.73 | 3.73 | -3.87% | 598,836 |
| Apr 10, 2026 | 3.87 | 3.92 | 3.77 | 3.88 | 3.88 | - | 515,171 |
| Apr 9, 2026 | 3.90 | 3.92 | 3.76 | 3.88 | 3.88 | -3.24% | 811,772 |
| Apr 8, 2026 | 3.95 | 4.03 | 3.80 | 4.01 | 4.01 | 8.38% | 966,581 |
| Apr 7, 2026 | 3.83 | 3.87 | 3.61 | 3.70 | 3.70 | -1.33% | 862,285 |
| Apr 2, 2026 | 3.83 | 3.95 | 3.71 | 3.75 | 3.75 | -4.58% | 1,683,831 |
| Apr 1, 2026 | 3.89 | 4.02 | 3.82 | 3.93 | 3.93 | 7.67% | 1,602,054 |
| Mar 31, 2026 | 3.51 | 3.65 | 3.40 | 3.65 | 3.65 | 1.11% | 1,172,318 |
| Mar 30, 2026 | 3.45 | 3.61 | 3.43 | 3.61 | 3.61 | 3.14% | 518,182 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | -3.31% | 746,016 |
| Mar 26, 2026 | 3.75 | 3.81 | 3.58 | 3.62 | 3.62 | -2.69% | 1,336,484 |
| Mar 25, 2026 | 3.48 | 3.76 | 3.42 | 3.72 | 3.72 | 12.05% | 1,089,417 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.21 | 3.32 | 3.32 | -0.90% | 1,223,179 |
| Mar 23, 2026 | 3.32 | 3.50 | 3.31 | 3.35 | 3.35 | -7.97% | 1,471,439 |
| Mar 20, 2026 | 3.50 | 3.66 | 3.38 | 3.64 | 3.64 | 2.54% | 3,711,504 |
| Mar 19, 2026 | 3.61 | 3.64 | 3.51 | 3.55 | 3.55 | -4.57% | 744,168 |
| Mar 18, 2026 | 3.74 | 3.79 | 3.68 | 3.72 | 3.72 | 2.20% | 725,861 |
| Mar 17, 2026 | 3.69 | 3.73 | 3.55 | 3.64 | 3.64 | -0.27% | 1,182,698 |
| Mar 16, 2026 | 3.81 | 3.87 | 3.61 | 3.65 | 3.65 | -8.06% | 1,136,721 |
| Mar 13, 2026 | 3.95 | 4.04 | 3.92 | 3.97 | 3.97 | -1.00% | 431,219 |
| Mar 12, 2026 | 4.12 | 4.14 | 3.93 | 4.01 | 4.01 | -2.67% | 997,618 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.05 | 4.12 | 4.12 | 1.73% | 687,592 |
| Mar 10, 2026 | 4.18 | 4.24 | 4.04 | 4.05 | 4.05 | 2.79% | 1,111,619 |
| Mar 9, 2026 | 4.07 | 4.07 | 3.86 | 3.94 | 3.94 | -6.41% | 1,054,576 |
| 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 |