Bank of Queensland Limited (ASX:BOQ)
Australia
· Delayed Price · Currency is AUD 6.65
+0.07 (1.06%)
Apr 29, 2026, 10:59 AM AEST
Bank of Queensland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | - | 0.99% | 104,392 |
| Apr 28, 2026 | 6.62 | 6.65 | 6.58 | 6.58 | 6.58 | -0.45% | 2,731,847 |
| Apr 27, 2026 | 6.67 | 6.67 | 6.57 | 6.61 | 6.61 | -1.05% | 2,189,064 |
| Apr 24, 2026 | 6.67 | 6.71 | 6.60 | 6.68 | 6.68 | 1.98% | 2,505,633 |
| Apr 23, 2026 | 6.51 | 6.64 | 6.41 | 6.55 | 6.55 | -0.91% | 5,985,558 |
| Apr 22, 2026 | 6.91 | 7.03 | 6.57 | 6.61 | 6.61 | -9.08% | 10,128,840 |
| Apr 21, 2026 | 7.32 | 7.32 | 7.23 | 7.27 | 7.27 | -0.55% | 1,155,916 |
| Apr 20, 2026 | 7.27 | 7.31 | 7.23 | 7.31 | 7.31 | - | 985,307 |
| Apr 17, 2026 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 0.55% | 1,731,253 |
| Apr 16, 2026 | 7.39 | 7.39 | 7.27 | 7.27 | 7.27 | -0.82% | 1,580,223 |
| Apr 15, 2026 | 7.39 | 7.42 | 7.26 | 7.33 | 7.33 | -0.95% | 1,487,722 |
| Apr 14, 2026 | 7.45 | 7.47 | 7.35 | 7.40 | 7.40 | -0.27% | 1,855,117 |
| Apr 13, 2026 | 7.39 | 7.46 | 7.34 | 7.42 | 7.42 | -0.13% | 1,569,176 |
| Apr 10, 2026 | 7.40 | 7.47 | 7.37 | 7.43 | 7.43 | 0.41% | 1,954,798 |
| Apr 9, 2026 | 7.22 | 7.47 | 7.22 | 7.40 | 7.40 | 2.49% | 2,822,979 |
| Apr 8, 2026 | 7.35 | 7.48 | 7.16 | 7.22 | 7.22 | -0.69% | 3,409,170 |
| Apr 7, 2026 | 6.90 | 7.29 | 6.86 | 7.27 | 7.27 | 6.91% | 4,220,422 |
| Apr 2, 2026 | 6.79 | 6.83 | 6.77 | 6.80 | 6.80 | 0.15% | 1,433,154 |
| Apr 1, 2026 | 6.73 | 6.79 | 6.70 | 6.79 | 6.79 | 1.49% | 1,823,869 |
| Mar 31, 2026 | 6.73 | 6.81 | 6.68 | 6.69 | 6.69 | -0.45% | 3,329,801 |
| Mar 30, 2026 | 6.85 | 6.85 | 6.69 | 6.72 | 6.72 | -3.45% | 2,049,678 |
| Mar 27, 2026 | 6.88 | 7.00 | 6.87 | 6.96 | 6.96 | 1.02% | 1,239,495 |
| Mar 26, 2026 | 6.86 | 6.93 | 6.83 | 6.89 | 6.89 | 1.03% | 1,047,236 |
| Mar 25, 2026 | 6.79 | 6.90 | 6.79 | 6.82 | 6.82 | 0.89% | 1,132,764 |
| Mar 24, 2026 | 6.85 | 6.90 | 6.74 | 6.76 | 6.76 | -0.73% | 1,252,383 |
| Mar 23, 2026 | 6.84 | 6.85 | 6.74 | 6.81 | 6.81 | -1.45% | 1,854,701 |
| Mar 20, 2026 | 6.96 | 7.00 | 6.91 | 6.91 | 6.91 | -0.29% | 4,730,189 |
| Mar 19, 2026 | 6.87 | 6.96 | 6.86 | 6.93 | 6.93 | - | 1,441,393 |
| Mar 18, 2026 | 6.90 | 6.96 | 6.89 | 6.93 | 6.93 | 0.14% | 877,451 |
| Mar 17, 2026 | 6.85 | 6.94 | 6.84 | 6.92 | 6.92 | 1.02% | 1,135,514 |
| Mar 16, 2026 | 6.78 | 6.87 | 6.78 | 6.85 | 6.85 | 0.74% | 923,999 |
| Mar 13, 2026 | 6.75 | 6.83 | 6.75 | 6.80 | 6.80 | 0.59% | 985,001 |
| Mar 12, 2026 | 6.78 | 6.79 | 6.73 | 6.76 | 6.76 | -0.73% | 1,793,758 |
| Mar 11, 2026 | 6.82 | 6.86 | 6.80 | 6.81 | 6.81 | 0.15% | 1,574,248 |
| Mar 10, 2026 | 6.80 | 6.88 | 6.75 | 6.80 | 6.80 | 0.59% | 1,844,990 |
| Mar 9, 2026 | 6.86 | 6.88 | 6.64 | 6.76 | 6.76 | -2.45% | 2,969,765 |
| Mar 6, 2026 | 6.93 | 6.97 | 6.90 | 6.93 | 6.93 | -0.57% | 1,401,292 |
| Mar 5, 2026 | 6.86 | 7.00 | 6.86 | 6.97 | 6.97 | 2.20% | 2,597,841 |
| Mar 4, 2026 | 6.92 | 6.94 | 6.81 | 6.82 | 6.82 | -2.43% | 1,741,048 |
| Mar 3, 2026 | 6.90 | 7.01 | 6.90 | 6.99 | 6.99 | 1.01% | 2,743,962 |
| Mar 2, 2026 | 6.94 | 6.95 | 6.83 | 6.92 | 6.92 | -1.14% | 1,464,891 |
| Feb 27, 2026 | 7.02 | 7.04 | 6.93 | 7.00 | 7.00 | -0.28% | 1,503,123 |
| Feb 26, 2026 | 6.99 | 7.05 | 6.96 | 7.02 | 7.02 | 0.72% | 1,486,869 |
| Feb 25, 2026 | 6.94 | 7.01 | 6.93 | 6.97 | 6.97 | 0.29% | 1,495,907 |
| Feb 24, 2026 | 6.95 | 6.98 | 6.90 | 6.95 | 6.95 | -0.43% | 1,446,255 |
| Feb 23, 2026 | 7.05 | 7.06 | 6.96 | 6.98 | 6.98 | -1.13% | 1,280,669 |
| Feb 20, 2026 | 6.96 | 7.10 | 6.96 | 7.06 | 7.06 | 0.86% | 1,935,795 |
| Feb 19, 2026 | 7.00 | 7.06 | 6.99 | 7.00 | 7.00 | 0.57% | 1,360,713 |
| Feb 18, 2026 | 6.97 | 7.02 | 6.94 | 6.96 | 6.96 | 0.14% | 1,053,302 |
| Feb 17, 2026 | 6.96 | 7.00 | 6.93 | 6.95 | 6.95 | 0.29% | 949,405 |
| Feb 16, 2026 | 7.00 | 7.04 | 6.93 | 6.93 | 6.93 | -0.86% | 1,305,458 |
| Feb 13, 2026 | 7.10 | 7.13 | 6.98 | 6.99 | 6.99 | -1.69% | 1,703,341 |
| Feb 12, 2026 | 7.02 | 7.13 | 7.00 | 7.11 | 7.11 | 1.57% | 2,849,109 |
| Feb 11, 2026 | 6.96 | 7.04 | 6.95 | 7.00 | 7.00 | 0.86% | 1,513,560 |
| Feb 10, 2026 | 7.00 | 7.02 | 6.92 | 6.94 | 6.94 | -0.29% | 1,443,524 |
| Feb 9, 2026 | 6.87 | 6.99 | 6.87 | 6.96 | 6.96 | 1.61% | 1,523,850 |
| Feb 6, 2026 | 7.01 | 7.05 | 6.82 | 6.85 | 6.85 | -2.84% | 1,777,599 |
| Feb 5, 2026 | 6.98 | 7.06 | 6.94 | 7.05 | 7.05 | 1.15% | 2,260,209 |
| Feb 4, 2026 | 6.90 | 6.99 | 6.85 | 6.97 | 6.97 | 0.87% | 1,741,008 |
| Feb 3, 2026 | 6.88 | 6.93 | 6.84 | 6.91 | 6.91 | 1.47% | 2,713,891 |
| Feb 2, 2026 | 6.77 | 6.89 | 6.77 | 6.81 | 6.81 | 0.29% | 2,713,299 |
| Jan 30, 2026 | 6.82 | 6.88 | 6.75 | 6.79 | 6.79 | 0.15% | 3,028,849 |
| Jan 29, 2026 | 6.76 | 6.81 | 6.70 | 6.78 | 6.78 | 0.15% | 1,540,555 |
| Jan 28, 2026 | 6.91 | 6.92 | 6.76 | 6.77 | 6.77 | -1.88% | 1,395,394 |
| Jan 27, 2026 | 6.80 | 6.93 | 6.80 | 6.90 | 6.90 | 1.77% | 2,234,290 |
| Jan 23, 2026 | 6.79 | 6.83 | 6.71 | 6.78 | 6.78 | 0.15% | 2,076,172 |
| Jan 22, 2026 | 6.57 | 6.82 | 6.57 | 6.77 | 6.77 | 5.29% | 3,848,475 |
| Jan 21, 2026 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | -1.08% | 1,548,245 |
| Jan 20, 2026 | 6.51 | 6.52 | 6.47 | 6.50 | 6.50 | -0.46% | 881,317 |
| Jan 19, 2026 | 6.59 | 6.59 | 6.49 | 6.53 | 6.53 | -0.91% | 851,928 |
| Jan 16, 2026 | 6.54 | 6.61 | 6.53 | 6.59 | 6.59 | 0.61% | 1,575,706 |
| Jan 15, 2026 | 6.56 | 6.61 | 6.52 | 6.55 | 6.55 | 1.39% | 2,018,736 |
| Jan 14, 2026 | 6.51 | 6.54 | 6.40 | 6.46 | 6.46 | -0.77% | 1,669,230 |
| Jan 13, 2026 | 6.49 | 6.55 | 6.48 | 6.51 | 6.51 | 0.31% | 1,043,149 |
| Jan 12, 2026 | 6.51 | 6.54 | 6.43 | 6.49 | 6.49 | -0.15% | 1,271,808 |
| Jan 9, 2026 | 6.50 | 6.58 | 6.50 | 6.50 | 6.50 | - | 1,616,998 |
| Jan 8, 2026 | 6.43 | 6.50 | 6.41 | 6.50 | 6.50 | 1.40% | 1,154,743 |
| Jan 7, 2026 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | -0.62% | 1,225,510 |
| Jan 6, 2026 | 6.60 | 6.61 | 6.45 | 6.45 | 6.45 | -1.98% | 1,194,649 |
| Jan 5, 2026 | 6.62 | 6.64 | 6.56 | 6.58 | 6.58 | -0.45% | 777,936 |
| Jan 2, 2026 | 6.56 | 6.62 | 6.54 | 6.61 | 6.61 | 1.23% | 1,071,970 |
| Dec 31, 2025 | 6.55 | 6.56 | 6.52 | 6.53 | 6.53 | -0.31% | 616,560 |
| Dec 30, 2025 | 6.55 | 6.60 | 6.54 | 6.55 | 6.55 | 0.15% | 640,680 |
| Dec 29, 2025 | 6.55 | 6.60 | 6.53 | 6.54 | 6.54 | -0.15% | 846,400 |
| Dec 24, 2025 | 6.55 | 6.58 | 6.53 | 6.55 | 6.55 | -0.61% | 638,218 |
| Dec 23, 2025 | 6.55 | 6.62 | 6.48 | 6.59 | 6.59 | 0.76% | 1,746,787 |
| Dec 22, 2025 | 6.58 | 6.58 | 6.51 | 6.54 | 6.54 | -0.15% | 881,515 |
| Dec 19, 2025 | 6.47 | 6.61 | 6.47 | 6.55 | 6.55 | 1.55% | 2,675,205 |
| Dec 18, 2025 | 6.40 | 6.46 | 6.38 | 6.45 | 6.45 | 0.62% | 1,756,180 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.40 | 6.41 | 6.41 | -1.23% | 1,923,987 |
| Dec 16, 2025 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | 0.15% | 1,324,816 |
| Dec 15, 2025 | 6.51 | 6.52 | 6.45 | 6.48 | 6.48 | -0.61% | 1,251,588 |
| Dec 12, 2025 | 6.49 | 6.52 | 6.44 | 6.52 | 6.52 | 1.09% | 1,460,452 |
| Dec 11, 2025 | 6.43 | 6.48 | 6.40 | 6.45 | 6.45 | 1.26% | 1,744,111 |
| Dec 10, 2025 | 6.43 | 6.44 | 6.35 | 6.37 | 6.37 | -0.93% | 1,678,643 |
| Dec 9, 2025 | 6.42 | 6.46 | 6.38 | 6.43 | 6.43 | - | 1,261,378 |
| Dec 8, 2025 | 6.40 | 6.46 | 6.38 | 6.43 | 6.43 | 0.16% | 1,108,240 |
| Dec 5, 2025 | 6.39 | 6.43 | 6.36 | 6.42 | 6.42 | 0.47% | 1,083,240 |
| Dec 4, 2025 | 6.36 | 6.40 | 6.33 | 6.39 | 6.39 | 0.79% | 1,424,394 |
| Dec 3, 2025 | 6.35 | 6.36 | 6.26 | 6.34 | 6.34 | -0.16% | 2,030,559 |