BNK Banking Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.260	0.260	0.260	0.260	0.260	0
2025-02-21	0.260	0.260	0.260	0.260	0.260	0
2025-02-20	0.265	0.265	0.260	0.260	0.260	1,771
2025-02-19	0.275	0.275	0.260	0.260	0.260	58,155
2025-02-18	0.275	0.275	0.260	0.260	0.260	46,325
2025-02-17	0.275	0.280	0.275	0.275	0.275	1,330
2025-02-14	0.280	0.280	0.280	0.280	0.280	0
2025-02-13	0.280	0.280	0.280	0.280	0.280	0
2025-02-12	0.310	0.310	0.280	0.280	0.280	17,182
2025-02-11	0.290	0.290	0.280	0.280	0.280	3,500
2025-02-10	0.280	0.280	0.280	0.280	0.280	0
2025-02-07	0.280	0.280	0.280	0.280	0.280	0
2025-02-06	0.280	0.280	0.280	0.280	0.280	1,200
2025-02-05	0.280	0.280	0.280	0.280	0.280	2,000
2025-02-04	0.280	0.280	0.280	0.280	0.280	2,001
2025-02-03	0.295	0.295	0.295	0.295	0.295	3,515
2025-01-31	0.290	0.305	0.280	0.305	0.305	4,968
2025-01-30	0.295	0.300	0.290	0.290	0.290	50,978
2025-01-29	0.280	0.280	0.280	0.280	0.280	22,519
2025-01-28	0.285	0.285	0.285	0.285	0.285	0
2025-01-24	0.275	0.285	0.265	0.285	0.285	125,667
2025-01-23	0.300	0.300	0.280	0.280	0.280	15,405
2025-01-22	0.300	0.300	0.300	0.300	0.300	0
2025-01-21	0.300	0.300	0.300	0.300	0.300	0
2025-01-20	0.300	0.300	0.300	0.300	0.300	3,336
2025-01-17	0.305	0.310	0.305	0.305	0.305	13,185
2025-01-16	0.305	0.305	0.305	0.305	0.305	0
2025-01-15	0.305	0.305	0.305	0.305	0.305	2,797
2025-01-14	0.320	0.320	0.310	0.310	0.310	26,862
2025-01-13	0.330	0.330	0.320	0.320	0.320	10,729
2025-01-10	0.325	0.325	0.325	0.325	0.325	0
2025-01-09	0.325	0.325	0.325	0.325	0.325	0
2025-01-08	0.325	0.330	0.325	0.325	0.325	52,507
2025-01-07	0.305	0.305	0.305	0.305	0.305	0
2025-01-06	0.320	0.320	0.305	0.305	0.305	27,833
2025-01-03	0.330	0.330	0.330	0.330	0.330	23,121
2025-01-02	0.335	0.335	0.330	0.330	0.330	443
2024-12-31	0.320	0.335	0.320	0.335	0.335	16,950
2024-12-30	0.325	0.330	0.325	0.330	0.330	2,348
2024-12-27	0.325	0.325	0.325	0.325	0.325	0
2024-12-24	0.325	0.325	0.325	0.325	0.325	22,938
2024-12-23	0.320	0.330	0.320	0.330	0.330	21,917
2024-12-20	0.330	0.330	0.330	0.330	0.330	0
2024-12-19	0.335	0.335	0.330	0.330	0.330	2,013
2024-12-18	0.330	0.330	0.330	0.330	0.330	0
2024-12-17	0.330	0.330	0.330	0.330	0.330	0
2024-12-16	0.330	0.330	0.330	0.330	0.330	0
2024-12-13	0.325	0.330	0.315	0.330	0.330	224,639
2024-12-12	0.325	0.325	0.325	0.325	0.325	0
2024-12-11	0.325	0.325	0.325	0.325	0.325	0
2024-12-10	0.325	0.325	0.325	0.325	0.325	0
2024-12-09	0.340	0.340	0.325	0.325	0.325	1,918
2024-12-06	0.330	0.340	0.330	0.340	0.340	207,037
2024-12-05	0.320	0.330	0.310	0.320	0.320	146,738
2024-12-04	0.310	0.310	0.310	0.310	0.310	0
2024-12-03	0.315	0.315	0.310	0.310	0.310	315,476
2024-12-02	0.330	0.330	0.310	0.310	0.310	53,630
2024-11-29	0.320	0.330	0.320	0.330	0.330	50,896
2024-11-28	0.325	0.325	0.320	0.320	0.320	20,061
2024-11-27	0.320	0.320	0.320	0.320	0.320	3,044

← NewerPage 8 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-11	0.1600 AUD
2022-07-18	0.3400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.